Eton Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.12	32.78	31.27	31.59	31.59	-1.62%	205,736
Jun 11, 2026	30.96	32.69	29.06	32.11	32.11	3.75%	260,493
Jun 10, 2026	30.70	31.68	30.27	30.95	30.95	1.38%	265,557
Jun 9, 2026	30.32	31.11	29.91	30.53	30.53	1.94%	218,813
Jun 8, 2026	29.43	30.06	28.79	29.95	29.95	2.81%	498,947
Jun 5, 2026	29.03	29.76	28.41	29.13	29.13	0.80%	236,447
Jun 4, 2026	27.61	29.10	27.57	28.90	28.90	4.67%	589,605
Jun 3, 2026	27.20	27.65	26.66	27.61	27.61	0.77%	331,960
Jun 2, 2026	28.18	29.05	26.84	27.40	27.40	-4.46%	422,444
Jun 1, 2026	30.34	30.54	28.48	28.68	28.68	-5.81%	393,426
May 29, 2026	31.62	31.96	30.08	30.45	30.45	-4.43%	376,410
May 28, 2026	32.13	32.80	31.58	31.86	31.86	-1.67%	395,145
May 27, 2026	31.00	32.90	30.50	32.40	32.40	3.55%	440,854
May 26, 2026	32.49	32.74	31.02	31.29	31.29	-3.99%	358,412
May 22, 2026	35.00	35.00	32.52	32.59	32.59	-6.89%	522,243
May 21, 2026	34.45	35.66	33.89	35.00	35.00	1.60%	595,425
May 20, 2026	33.44	34.67	32.44	34.45	34.45	4.74%	514,803
May 19, 2026	32.34	33.41	31.36	32.89	32.89	1.23%	461,314
May 18, 2026	30.63	32.51	29.87	32.49	32.49	7.37%	402,816
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
Apr 21, 2026	25.11	25.11	23.33	23.54	23.54	-6.88%	404,714
Apr 20, 2026	24.86	25.71	24.60	25.28	25.28	0.96%	305,530
Apr 17, 2026	24.81	25.07	24.33	25.04	25.04	2.50%	276,247
Apr 16, 2026	26.04	26.23	24.19	24.43	24.43	-9.42%	762,774
Apr 15, 2026	27.10	27.29	26.80	26.97	26.97	-0.55%	353,146
Apr 14, 2026	26.05	27.14	26.05	27.12	27.12	4.11%	269,536
Apr 13, 2026	26.00	26.58	25.34	26.05	26.05	-1.18%	608,594
Apr 10, 2026	27.09	27.11	26.05	26.36	26.36	-2.73%	399,868
Apr 9, 2026	26.37	27.19	26.25	27.10	27.10	2.67%	333,142
Apr 8, 2026	25.31	26.81	24.89	26.40	26.40	5.33%	476,277
Apr 7, 2026	25.00	25.25	24.66	25.06	25.06	0.24%	331,874
Apr 6, 2026	25.00	25.59	24.56	25.00	25.00	0.04%	325,469
Apr 2, 2026	25.00	25.56	24.12	24.99	24.99	-1.46%	472,326