Eton Pharmaceuticals, Inc. (ETON)

NASDAQ: ETON · Real-Time Price · USD

59.35

+0.89 (1.53%)

At close: Sep 8, 2026, 4:00 PM EDT

59.87

+1.42 (2.43%)

Pre-market: Sep 9, 2026, 8:52 AM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	57.37	59.98	56.11	59.35	59.35	1.53%	387,268
Sep 4, 2026	59.87	59.95	56.93	58.45	58.45	-2.42%	489,317
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
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