Eton Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	52.10	53.70	51.98	53.01	53.01	2.33%	147,035
Oct 28, 2026	50.67	51.97	50.51	51.80	51.80	1.25%	339,662
Oct 27, 2026	50.10	51.42	49.34	51.16	51.16	1.97%	340,282
Oct 26, 2026	50.00	51.33	49.54	50.17	50.17	0.34%	405,283
Oct 23, 2026	49.89	50.71	48.75	50.00	50.00	-0.04%	314,771
Oct 22, 2026	49.36	50.49	48.74	50.02	50.02	1.46%	483,690
Oct 21, 2026	50.93	50.93	48.66	49.30	49.30	-1.77%	318,992
Oct 20, 2026	49.36	51.12	48.88	50.19	50.19	1.97%	320,550
Oct 19, 2026	50.29	50.73	48.36	49.22	49.22	-2.17%	375,897
Oct 16, 2026	51.35	51.87	49.07	50.31	50.31	-1.99%	463,229
Oct 15, 2026	53.28	54.89	51.21	51.33	51.33	-2.93%	457,104
Oct 14, 2026	53.50	56.42	52.66	52.88	52.88	-0.84%	410,898
Oct 13, 2026	55.46	55.54	52.72	53.33	53.33	-3.48%	518,767
Oct 12, 2026	55.50	57.00	55.20	55.25	55.25	0.07%	436,754
Oct 9, 2026	54.86	56.35	54.20	55.21	55.21	0.84%	370,829
Oct 8, 2026	54.14	55.47	52.70	54.75	54.75	-0.24%	415,913
Oct 7, 2026	53.84	56.42	53.55	54.88	54.88	0.20%	713,853
Oct 6, 2026	56.15	56.15	54.11	54.77	54.77	-1.53%	467,650
Oct 5, 2026	55.85	56.86	54.50	55.62	55.62	0.47%	392,026
Oct 2, 2026	52.42	56.00	52.00	55.36	55.36	6.50%	750,078
Oct 1, 2026	50.18	54.00	49.67	51.98	51.98	0.95%	1,326,623
Sep 30, 2026	59.61	59.66	48.79	51.49	51.49	-13.01%	1,811,022
Sep 29, 2026	58.88	59.73	57.90	59.19	59.19	0.02%	710,718
Sep 28, 2026	57.68	59.72	56.01	59.18	59.18	2.60%	390,725
Sep 25, 2026	60.00	60.60	57.23	57.68	57.68	-3.04%	514,396
Sep 24, 2026	56.19	59.62	55.34	59.49	59.49	6.98%	725,850
Sep 23, 2026	56.96	56.97	54.24	55.61	55.61	-2.59%	436,089
Sep 22, 2026	55.31	57.50	55.01	57.09	57.09	3.22%	484,059
Sep 21, 2026	55.50	56.75	53.60	55.31	55.31	-0.34%	335,508
Sep 18, 2026	56.97	57.50	55.41	55.50	55.50	-2.75%	891,702
Sep 17, 2026	57.04	58.00	55.90	57.07	57.07	1.28%	314,164
Sep 16, 2026	54.76	56.84	54.75	56.35	56.35	2.59%	336,214
Sep 15, 2026	57.30	57.44	54.13	54.93	54.93	-4.67%	543,868
Sep 14, 2026	58.29	58.97	57.32	57.62	57.62	0.95%	352,196
Sep 11, 2026	58.99	59.98	56.45	57.08	57.08	-1.38%	323,592
Sep 10, 2026	58.78	59.55	57.61	57.88	57.88	-1.61%	281,698
Sep 9, 2026	58.91	60.43	58.66	58.83	58.83	-0.87%	373,711
Sep 8, 2026	57.37	59.98	56.11	59.35	59.35	1.53%	396,340
Sep 4, 2026	59.87	59.95	56.93	58.45	58.45	-2.42%	521,603
Sep 3, 2026	61.96	62.39	59.70	59.90	59.90	-3.32%	497,556
Sep 2, 2026	61.15	62.91	59.59	61.96	61.96	2.53%	577,765
Sep 1, 2026	60.41	61.72	59.89	60.43	60.43	-0.02%	564,614
Aug 31, 2026	59.04	60.61	58.24	60.44	60.44	1.10%	768,010
Aug 28, 2026	61.98	62.12	58.33	59.78	59.78	-4.61%	588,746
Aug 27, 2026	62.50	63.26	61.88	62.67	62.67	0.08%	445,965
Aug 26, 2026	63.60	63.60	61.03	62.62	62.62	-0.68%	443,500
Aug 25, 2026	64.55	65.50	62.00	63.05	63.05	-2.14%	536,951
Aug 24, 2026	63.90	66.37	62.90	64.43	64.43	1.51%	801,541
Aug 21, 2026	59.76	64.00	59.76	63.47	63.47	5.94%	640,788
Aug 20, 2026	60.99	62.58	59.59	59.91	59.91	-2.55%	586,529