Eton Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.58	47.16	42.92	45.88	-	8.44%	492,375
Jul 27, 2026	42.73	43.84	42.06	42.31	42.31	-0.66%	365,372
Jul 24, 2026	44.14	44.55	42.39	42.59	42.59	-3.51%	385,469
Jul 23, 2026	43.29	44.91	42.90	44.14	44.14	1.28%	571,330
Jul 22, 2026	43.32	43.93	42.70	43.58	43.58	0.88%	584,477
Jul 21, 2026	41.33	43.76	40.86	43.20	43.20	5.19%	652,610
Jul 20, 2026	42.49	42.52	40.24	41.07	41.07	-2.95%	739,724
Jul 17, 2026	37.22	42.65	37.00	42.32	42.32	13.79%	1,279,032
Jul 16, 2026	38.48	39.48	36.87	37.19	37.19	-3.40%	451,924
Jul 15, 2026	37.51	38.67	36.81	38.50	38.50	2.64%	607,364
Jul 14, 2026	37.18	38.00	36.79	37.51	37.51	0.46%	470,083
Jul 13, 2026	36.16	37.50	35.00	37.34	37.34	1.99%	270,615
Jul 10, 2026	37.30	37.30	35.22	36.61	36.61	-1.93%	250,807
Jul 9, 2026	36.17	37.36	35.68	37.33	37.33	3.21%	332,503
Jul 8, 2026	37.13	37.48	36.02	36.17	36.17	-4.16%	400,836
Jul 7, 2026	38.43	38.62	37.26	37.74	37.74	-0.74%	400,047
Jul 6, 2026	37.44	38.57	37.44	38.02	38.02	1.39%	371,088
Jul 2, 2026	36.94	37.98	36.63	37.50	37.50	2.38%	527,912
Jul 1, 2026	36.23	36.98	35.95	36.63	36.63	1.19%	458,147
Jun 30, 2026	36.73	37.50	36.11	36.20	36.20	-1.44%	443,595
Jun 29, 2026	35.66	36.95	34.85	36.73	36.73	2.89%	667,305
Jun 26, 2026	34.93	35.99	34.65	35.70	35.70	2.53%	1,003,515
Jun 25, 2026	33.98	35.54	33.93	34.82	34.82	2.47%	414,474
Jun 24, 2026	34.40	34.89	32.93	33.98	33.98	1.46%	450,799
Jun 23, 2026	32.34	34.00	31.88	33.49	33.49	2.35%	572,014
Jun 22, 2026	32.91	33.48	31.95	32.72	32.72	0.74%	225,055
Jun 18, 2026	33.31	33.31	31.43	32.48	32.48	-0.85%	612,756
Jun 17, 2026	32.45	33.25	32.04	32.76	32.76	1.27%	341,851
Jun 16, 2026	32.28	32.78	31.77	32.35	32.35	0.62%	187,555
Jun 15, 2026	31.79	32.18	30.89	32.15	32.15	1.77%	265,866
Jun 12, 2026	32.12	32.78	31.27	31.59	31.59	-1.62%	206,786
Jun 11, 2026	30.96	32.69	29.06	32.11	32.11	3.75%	263,580
Jun 10, 2026	30.70	31.68	30.27	30.95	30.95	1.38%	265,560
Jun 9, 2026	30.32	31.11	29.91	30.53	30.53	1.94%	219,190
Jun 8, 2026	29.43	30.06	28.79	29.95	29.95	2.81%	498,971
Jun 5, 2026	29.03	29.76	28.41	29.13	29.13	0.80%	239,301
Jun 4, 2026	27.61	29.10	27.57	28.90	28.90	4.67%	721,998
Jun 3, 2026	27.20	27.65	26.66	27.61	27.61	0.77%	331,977
Jun 2, 2026	28.18	29.05	26.84	27.40	27.40	-4.46%	422,448
Jun 1, 2026	30.34	30.54	28.48	28.68	28.68	-5.81%	393,433
May 29, 2026	31.62	31.96	30.08	30.45	30.45	-4.43%	376,919
May 28, 2026	32.13	32.80	31.58	31.86	31.86	-1.67%	398,275
May 27, 2026	31.00	32.90	30.50	32.40	32.40	3.55%	443,521
May 26, 2026	32.49	32.74	31.02	31.29	31.29	-3.99%	361,144
May 22, 2026	35.00	35.00	32.52	32.59	32.59	-6.89%	524,025
May 21, 2026	34.45	35.66	33.89	35.00	35.00	1.60%	601,507
May 20, 2026	33.44	34.67	32.44	34.45	34.45	4.74%	519,082
May 19, 2026	32.34	33.41	31.36	32.89	32.89	1.23%	467,783
May 18, 2026	30.63	32.51	29.87	32.49	32.49	7.37%	413,670
May 15, 2026	29.04	30.88	28.00	30.26	30.26	1.00%	543,175