Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
32.59
-2.41 (-6.89%)
At close: May 22, 2026, 4:00 PM EDT
33.13
+0.54 (1.66%)
After-hours: May 22, 2026, 7:49 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202635.0035.0032.5232.5932.59-6.89%522,243
May 21, 202634.4535.6633.8935.0035.001.60%595,425
May 20, 202633.4434.6732.4434.4534.454.74%514,803
May 19, 202632.3433.4131.3632.8932.891.23%461,314
May 18, 202630.6332.5129.8732.4932.497.37%402,816
May 15, 202629.0430.8828.0030.2630.261.00%543,175
May 14, 202631.0831.4929.3429.9629.96-2.79%447,515
May 13, 202629.5130.8929.5130.8230.823.74%274,922
May 12, 202629.7930.1129.3129.7129.71-0.44%247,031
May 11, 202629.2130.5629.2129.8429.840.64%230,750
May 8, 202630.9330.9329.2929.6529.65-4.42%284,733
May 7, 202630.0031.3729.7631.0231.022.89%607,160
May 6, 202630.8031.4930.1030.1530.15-0.76%493,423
May 5, 202630.2532.3130.1030.3830.380.73%572,513
May 4, 202628.9331.1228.9330.1630.164.36%644,775
May 1, 202624.6229.8024.6228.9028.9019.82%966,411
Apr 30, 202623.7724.2823.3324.1224.122.29%205,367
Apr 29, 202623.9724.1123.4523.5823.58-2.40%188,518
Apr 28, 202623.7724.1723.6024.1624.163.03%230,391
Apr 27, 202623.0023.9322.5423.4523.451.87%253,600
Apr 24, 202622.9023.1222.5023.0223.020.22%237,837
Apr 23, 202623.6823.6922.9422.9722.97-2.71%231,745
Apr 22, 202623.5724.0023.4023.6123.610.30%226,894
Apr 21, 202625.1125.1123.3323.5423.54-6.88%404,714
Apr 20, 202624.8625.7124.6025.2825.280.96%305,530
Apr 17, 202624.8125.0724.3325.0425.042.50%276,247
Apr 16, 202626.0426.2324.1924.4324.43-9.42%762,774
Apr 15, 202627.1027.2926.8026.9726.97-0.55%353,146
Apr 14, 202626.0527.1426.0527.1227.124.11%269,536
Apr 13, 202626.0026.5825.3426.0526.05-1.18%608,594
Apr 10, 202627.0927.1126.0526.3626.36-2.73%399,868
Apr 9, 202626.3727.1926.2527.1027.102.67%333,142
Apr 8, 202625.3126.8124.8926.4026.405.33%476,277
Apr 7, 202625.0025.2524.6625.0625.060.24%331,874
Apr 6, 202625.0025.5924.5625.0025.000.04%325,469
Apr 2, 202625.0025.5624.1224.9924.99-1.46%472,326
Apr 1, 202625.0625.9924.5325.3625.362.76%723,844
Mar 31, 202623.2424.9023.2324.6824.689.30%717,564
Mar 30, 202623.4123.6822.3822.5822.58-2.84%377,039
Mar 27, 202623.5424.0023.0123.2423.24-0.90%327,288
Mar 26, 202623.6824.3923.0123.4523.45-1.64%362,971
Mar 25, 202622.7124.4622.3223.8423.843.79%677,225
Mar 24, 202623.9023.9622.8522.9722.97-3.53%583,469
Mar 23, 202622.5123.9022.2823.8123.816.68%919,082
Mar 20, 202621.4022.9720.4222.3222.327.46%896,998
Mar 19, 202618.9420.8018.9120.7720.779.20%736,169
Mar 18, 202618.8219.6218.8219.0219.020.53%231,535
Mar 17, 202619.0119.3518.6218.9218.92-0.47%230,454
Mar 16, 202618.9419.8718.7819.0119.010.42%333,045
Mar 13, 202619.0819.2018.5018.9318.93-0.47%262,381