Eton Pharmaceuticals, Inc. (ETON)

NASDAQ: ETON · Real-Time Price · USD

55.36

+3.38 (6.50%)

At close: Oct 2, 2026, 4:00 PM EDT

55.81

+0.45 (0.82%)

After-hours: Oct 2, 2026, 7:43 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	52.42	56.00	52.00	55.36	55.36	6.50%	673,006
Oct 1, 2026	50.18	54.00	49.67	51.98	51.98	0.95%	1,325,590
Sep 30, 2026	59.61	59.66	48.79	51.49	51.49	-13.01%	1,810,368
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
Aug 19, 2026	63.55	63.83	60.06	61.48	61.48	-3.07%	608,921
Aug 18, 2026	61.10	63.56	60.00	63.43	63.43	2.75%	872,479
Aug 17, 2026	59.15	62.87	56.65	61.73	61.73	4.88%	1,284,908
Aug 14, 2026	54.93	59.79	53.01	58.86	58.86	44.26%	2,318,188
Aug 13, 2026	42.11	43.19	40.66	40.80	40.80	-1.88%	696,938
Aug 12, 2026	41.99	43.18	41.18	41.58	41.58	-1.12%	463,093
Aug 11, 2026	43.60	43.60	40.61	42.05	42.05	-3.71%	584,578
Aug 10, 2026	44.50	45.35	43.12	43.67	43.67	-2.09%	370,018
Aug 7, 2026	46.09	46.60	44.55	44.60	44.60	-3.42%	277,987
Aug 6, 2026	47.36	47.36	44.40	46.18	46.18	0.46%	532,180
Aug 5, 2026	47.97	48.39	45.45	45.97	45.97	0.31%	389,006
Aug 4, 2026	45.09	46.11	44.99	45.83	45.83	1.53%	341,832
Aug 3, 2026	46.52	46.55	43.49	45.14	45.14	-2.76%	470,658
Jul 31, 2026	49.09	49.09	46.01	46.42	46.42	-5.32%	484,790
Jul 30, 2026	47.08	49.21	46.75	49.03	49.03	1.87%	604,341
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