Eton Pharmaceuticals, Inc. (ETON)

NASDAQ: ETON · Real-Time Price · USD

37.50

+0.87 (2.38%)

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

37.57

+0.07 (0.20%)

After-hours: Jul 2, 2026, 6:29 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	36.94	37.98	36.63	37.50	37.50	2.38%	526,790
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
May 14, 2026	31.08	31.49	29.34	29.96	29.96	-2.79%	447,515
May 13, 2026	29.51	30.89	29.51	30.82	30.82	3.74%	274,922
May 12, 2026	29.79	30.11	29.31	29.71	29.71	-0.44%	247,031
May 11, 2026	29.21	30.56	29.21	29.84	29.84	0.64%	230,750
May 8, 2026	30.93	30.93	29.29	29.65	29.65	-4.42%	284,733
May 7, 2026	30.00	31.37	29.76	31.02	31.02	2.89%	607,160
May 6, 2026	30.80	31.49	30.10	30.15	30.15	-0.76%	493,423
May 5, 2026	30.25	32.31	30.10	30.38	30.38	0.73%	572,513
May 4, 2026	28.93	31.12	28.93	30.16	30.16	4.36%	644,775
May 1, 2026	24.62	29.80	24.62	28.90	28.90	19.82%	966,411
Apr 30, 2026	23.77	24.28	23.33	24.12	24.12	2.29%	205,367
Apr 29, 2026	23.97	24.11	23.45	23.58	23.58	-2.40%	188,518
Apr 28, 2026	23.77	24.17	23.60	24.16	24.16	3.03%	230,391
Apr 27, 2026	23.00	23.93	22.54	23.45	23.45	1.87%	253,600
Apr 24, 2026	22.90	23.12	22.50	23.02	23.02	0.22%	237,837
Apr 23, 2026	23.68	23.69	22.94	22.97	22.97	-2.71%	231,745
Apr 22, 2026	23.57	24.00	23.40	23.61	23.61	0.30%	226,894