Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
17.30
+0.21 (1.23%)
Aug 22, 2025, 4:00 PM - Market closed
Eton Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.05 | 17.70 | 17.02 | 17.30 | 17.30 | 1.23% | 214,068 |
| Aug 21, 2025 | 16.33 | 17.12 | 16.24 | 17.09 | 17.09 | 3.26% | 231,464 |
| Aug 20, 2025 | 16.17 | 16.58 | 15.80 | 16.55 | 16.55 | 2.16% | 205,521 |
| Aug 19, 2025 | 16.35 | 16.50 | 15.60 | 16.20 | 16.20 | -1.04% | 406,252 |
| Aug 18, 2025 | 16.94 | 17.18 | 16.31 | 16.37 | 16.37 | -3.93% | 292,109 |
| Aug 15, 2025 | 16.75 | 17.28 | 16.27 | 17.04 | 17.04 | 2.04% | 367,343 |
| Aug 14, 2025 | 16.93 | 17.40 | 16.59 | 16.70 | 16.70 | -2.45% | 528,523 |
| Aug 13, 2025 | 17.32 | 17.50 | 16.98 | 17.12 | 17.12 | -1.15% | 317,062 |
| Aug 12, 2025 | 17.14 | 17.49 | 16.82 | 17.32 | 17.32 | 1.58% | 298,169 |
| Aug 11, 2025 | 17.20 | 17.54 | 16.65 | 17.05 | 17.05 | -0.53% | 381,495 |
| Aug 8, 2025 | 17.01 | 17.20 | 14.73 | 17.14 | 17.14 | 12.32% | 804,068 |
| Aug 7, 2025 | 15.32 | 15.69 | 14.67 | 15.26 | 15.26 | - | 440,431 |
| Aug 6, 2025 | 14.81 | 15.43 | 14.29 | 15.26 | 15.26 | 3.60% | 406,362 |
| Aug 5, 2025 | 14.41 | 14.76 | 13.99 | 14.73 | 14.73 | 2.36% | 268,629 |
| Aug 4, 2025 | 14.21 | 14.48 | 14.00 | 14.39 | 14.39 | 1.84% | 373,239 |
| Aug 1, 2025 | 14.10 | 14.25 | 13.78 | 14.13 | 14.13 | -0.21% | 249,522 |
| Jul 31, 2025 | 14.55 | 14.79 | 14.04 | 14.16 | 14.16 | -2.48% | 216,948 |
| Jul 30, 2025 | 14.56 | 14.89 | 14.26 | 14.52 | 14.52 | 0.62% | 303,846 |
| Jul 29, 2025 | 15.13 | 15.33 | 14.32 | 14.43 | 14.43 | -3.99% | 356,942 |
| Jul 28, 2025 | 15.47 | 15.47 | 14.89 | 15.03 | 15.03 | -2.40% | 386,743 |
| Jul 25, 2025 | 15.32 | 15.48 | 15.00 | 15.40 | 15.40 | 0.20% | 241,136 |
| Jul 24, 2025 | 15.19 | 15.73 | 14.84 | 15.37 | 15.37 | 0.52% | 448,049 |
| Jul 23, 2025 | 14.67 | 15.48 | 14.52 | 15.29 | 15.29 | 4.80% | 336,549 |
| Jul 22, 2025 | 14.38 | 14.68 | 13.98 | 14.59 | 14.59 | 1.32% | 597,071 |
| Jul 21, 2025 | 15.12 | 15.20 | 14.38 | 14.40 | 14.40 | -4.13% | 335,466 |
| Jul 18, 2025 | 14.21 | 15.27 | 14.13 | 15.02 | 15.02 | 7.67% | 443,620 |
| Jul 17, 2025 | 13.97 | 14.39 | 13.85 | 13.95 | 13.95 | 0.43% | 430,458 |
| Jul 16, 2025 | 14.46 | 14.75 | 13.76 | 13.89 | 13.89 | -3.74% | 647,424 |
| Jul 15, 2025 | 14.54 | 14.58 | 13.81 | 14.43 | 14.43 | -0.76% | 769,334 |
| Jul 14, 2025 | 14.49 | 15.04 | 14.36 | 14.54 | 14.54 | 0.35% | 602,770 |
| Jul 11, 2025 | 15.37 | 15.53 | 14.41 | 14.49 | 14.49 | -6.88% | 443,114 |
| Jul 10, 2025 | 15.72 | 15.94 | 15.40 | 15.56 | 15.56 | -1.33% | 363,838 |
| Jul 9, 2025 | 15.84 | 16.27 | 15.46 | 15.77 | 15.77 | -0.19% | 360,478 |
| Jul 8, 2025 | 14.75 | 15.91 | 14.48 | 15.80 | 15.80 | 9.80% | 731,518 |
| Jul 7, 2025 | 14.40 | 14.44 | 13.78 | 14.39 | 14.39 | -0.42% | 488,662 |
| Jul 3, 2025 | 14.53 | 14.65 | 14.03 | 14.45 | 14.45 | -0.21% | 243,255 |
| Jul 2, 2025 | 14.01 | 14.70 | 13.85 | 14.48 | 14.48 | 3.35% | 383,606 |
| Jul 1, 2025 | 14.25 | 14.34 | 13.51 | 14.01 | 14.01 | -1.68% | 600,219 |
| Jun 30, 2025 | 14.00 | 14.35 | 13.53 | 14.25 | 14.25 | 1.71% | 502,562 |
| Jun 27, 2025 | 14.44 | 14.61 | 13.52 | 14.01 | 14.01 | 0.36% | 4,392,466 |
| Jun 26, 2025 | 13.60 | 14.06 | 13.31 | 13.96 | 13.96 | 3.41% | 412,677 |
| Jun 25, 2025 | 13.65 | 13.79 | 13.09 | 13.50 | 13.50 | -0.66% | 235,543 |
| Jun 24, 2025 | 13.62 | 14.14 | 13.44 | 13.59 | 13.59 | 0.59% | 388,774 |
| Jun 23, 2025 | 13.53 | 14.18 | 13.12 | 13.51 | 13.51 | -0.44% | 371,461 |
| Jun 20, 2025 | 13.95 | 13.95 | 13.22 | 13.57 | 13.57 | -0.95% | 270,700 |
| Jun 18, 2025 | 13.68 | 13.88 | 13.20 | 13.70 | 13.70 | 0.66% | 499,231 |
| Jun 17, 2025 | 13.95 | 14.35 | 13.59 | 13.61 | 13.61 | -3.95% | 417,635 |
| Jun 16, 2025 | 14.30 | 14.79 | 14.17 | 14.17 | 14.17 | -0.91% | 324,098 |
| Jun 13, 2025 | 14.55 | 14.80 | 14.14 | 14.30 | 14.30 | -1.45% | 783,727 |
| Jun 12, 2025 | 15.00 | 15.38 | 14.50 | 14.51 | 14.51 | -3.84% | 515,218 |