Eton Pharmaceuticals, Inc. (ETON)

NASDAQ: ETON · Real-Time Price · USD

61.48

-1.95 (-3.07%)

At close: Aug 19, 2026, 4:00 PM EDT

61.01

-0.47 (-0.76%)

After-hours: Aug 19, 2026, 7:49 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	63.55	63.83	60.06	61.48	61.48	-3.07%	608,299
Aug 18, 2026	61.10	63.56	60.00	63.43	63.43	2.75%	871,383
Aug 17, 2026	59.15	62.87	56.65	61.73	61.73	4.88%	1,254,847
Aug 14, 2026	54.93	59.79	53.01	58.86	58.86	44.26%	2,290,005
Aug 13, 2026	42.11	43.19	40.66	40.80	40.80	-1.88%	554,679
Aug 12, 2026	41.99	43.18	41.18	41.58	41.58	-1.12%	462,177
Aug 11, 2026	43.60	43.60	40.61	42.05	42.05	-3.71%	584,368
Aug 10, 2026	44.50	45.35	43.12	43.67	43.67	-2.09%	368,608
Aug 7, 2026	46.09	46.60	44.55	44.60	44.60	-3.42%	277,109
Aug 6, 2026	47.36	47.36	44.40	46.18	46.18	0.46%	532,103
Aug 5, 2026	47.97	48.39	45.45	45.97	45.97	0.31%	387,446
Aug 4, 2026	45.09	46.11	44.99	45.83	45.83	1.53%	341,056
Aug 3, 2026	46.52	46.55	43.49	45.14	45.14	-2.76%	469,605
Jul 31, 2026	49.09	49.09	46.01	46.42	46.42	-5.32%	484,528
Jul 30, 2026	47.08	49.21	46.75	49.03	49.03	1.87%	603,889
Jul 29, 2026	46.57	50.18	46.55	48.13	48.13	3.15%	699,057
Jul 28, 2026	43.58	47.16	42.92	46.66	46.66	10.28%	891,269
Jul 27, 2026	42.73	43.84	42.06	42.31	42.31	-0.66%	365,382
Jul 24, 2026	44.14	44.55	42.39	42.59	42.59	-3.51%	385,772
Jul 23, 2026	43.29	44.91	42.90	44.14	44.14	1.28%	571,331
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