Skip to main content
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
16.70
-0.10 (-0.60%)
Mar 9, 2026, 3:39 PM EDT - Market open

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.6117.1116.1416.51--1.73%201,390
Mar 6, 202616.9217.2516.6216.8016.80-2.52%228,769
Mar 5, 202617.5317.7716.6417.2417.24-1.68%332,040
Mar 4, 202617.6218.2417.2917.5317.530.46%199,857
Mar 3, 202617.7318.0817.1017.4517.45-3.86%299,291
Mar 2, 202617.0518.4716.8418.1518.156.83%291,806
Feb 27, 202616.9317.3616.8016.9916.99-1.51%236,020
Feb 26, 202617.4517.5316.6817.2517.25-2.27%324,209
Feb 25, 202618.2619.9816.6017.6517.65-3.45%1,135,251
Feb 24, 202618.3418.7218.0418.2818.28-434,462
Feb 23, 202617.9718.5317.7218.2818.281.95%296,867
Feb 20, 202618.1618.4217.7317.9317.93-1.59%257,506
Feb 19, 202617.2618.3717.1818.2218.225.87%256,851
Feb 18, 202617.0817.5617.0817.2117.210.35%134,951
Feb 17, 202617.2717.5216.7917.1517.150.47%256,734
Feb 13, 202616.8417.6316.7917.0717.071.67%326,872
Feb 12, 202616.1617.0015.9516.7916.794.61%347,730
Feb 11, 202615.3016.3615.0816.0516.055.52%464,279
Feb 10, 202614.8915.4414.6915.2115.212.70%193,097
Feb 9, 202614.8314.9214.4914.8114.810.34%163,297
Feb 6, 202614.6015.0114.5214.7614.762.86%228,800
Feb 5, 202614.6114.9114.2714.3514.35-2.71%330,229
Feb 4, 202615.4715.7314.5414.7514.75-4.16%269,703
Feb 3, 202615.2215.6315.1315.3915.391.45%185,575
Feb 2, 202615.1815.5915.0815.1715.171.07%177,889
Jan 30, 202615.2115.4014.9715.0115.01-1.57%176,183
Jan 29, 202614.8115.4114.8115.2515.253.32%200,232
Jan 28, 202615.0315.1014.6214.7614.76-1.86%193,828
Jan 27, 202615.1415.2514.8115.0415.04-0.46%136,773
Jan 26, 202615.0115.3014.8815.1115.110.80%170,288
Jan 23, 202615.2315.4214.9314.9914.99-1.83%153,751
Jan 22, 202615.2315.6215.2315.2715.270.66%138,568
Jan 21, 202615.3515.4014.7515.1715.17-1.24%220,625
Jan 20, 202614.9115.4514.8015.3615.361.45%197,769
Jan 16, 202615.3915.5015.0915.1415.14-1.75%247,977
Jan 15, 202615.6015.7815.0915.4115.41-1.66%315,690
Jan 14, 202615.7115.8015.1315.6715.67-0.38%305,104
Jan 13, 202615.4916.0015.2715.7315.731.68%148,485
Jan 12, 202615.3015.6914.9415.4715.470.06%250,568
Jan 9, 202616.5216.5215.3315.4615.46-6.42%424,452
Jan 8, 202616.4917.0016.4116.5216.520.06%294,242
Jan 7, 202616.6416.9816.2316.5116.51-0.36%167,883
Jan 6, 202616.6616.9116.4116.5716.57-0.96%185,983
Jan 5, 202616.2516.8416.0016.7316.732.89%242,415
Jan 2, 202616.8817.1715.8316.2616.26-3.84%255,137
Dec 31, 202516.7917.0016.7016.9116.910.71%195,652
Dec 30, 202516.7516.9616.6216.7916.79-0.06%125,083
Dec 29, 202516.8217.2916.5316.8016.80-0.18%125,593
Dec 26, 202516.9817.3316.6516.8316.83-0.94%140,726
Dec 24, 202516.6417.3016.5616.9916.992.66%167,532
Dec 23, 202516.5016.8016.2716.5516.55-0.12%183,119
Dec 22, 202516.3416.9516.3216.5716.571.22%147,347
Dec 19, 202516.0216.4816.0016.3716.372.18%271,602
Dec 18, 202515.9616.2715.8316.0216.021.26%153,041
Dec 17, 202516.0016.2915.7915.8215.82-0.82%241,974
Dec 16, 202516.0216.3915.7515.9515.95-254,074
Dec 15, 202516.7216.8215.7815.9515.95-4.49%331,423
Dec 12, 202517.0217.1916.6516.7016.70-1.07%279,672
Dec 11, 202516.4416.9516.3116.8816.882.86%189,492
Dec 10, 202516.3516.5816.2116.4116.410.31%161,311
Dec 9, 202516.3217.0516.1316.3616.36-193,824
Dec 8, 202516.4517.0316.2216.3616.360.62%362,795
Dec 5, 202516.7016.8616.2416.2616.26-3.27%197,512
Dec 4, 202516.5617.0016.1916.8116.811.88%303,029
Dec 3, 202515.4516.7915.4016.5016.507.35%295,367
Dec 2, 202515.6015.8815.3015.3715.37-0.52%317,296
Dec 1, 202516.0116.1215.2815.4515.45-4.33%381,917
Nov 28, 202516.2116.4715.9716.1516.15-0.25%119,130
Nov 26, 202516.3516.5716.0916.1916.19-0.55%293,363
Nov 25, 202516.0816.8915.9016.2816.282.71%313,668
Nov 24, 202516.5016.7615.6215.8515.85-3.71%463,794
Nov 21, 202516.3016.6516.2516.4616.460.98%246,042
Nov 20, 202516.7817.2716.2416.3016.30-3.09%286,300
Nov 19, 202517.1917.5016.3016.8216.82-2.21%375,631
Nov 18, 202517.1617.5716.8517.2017.20-0.35%290,008
Nov 17, 202517.0117.7716.9717.2617.261.89%277,631
Nov 14, 202516.7317.1716.5216.9416.940.36%207,402
Nov 13, 202517.3617.5516.8316.8816.88-3.32%268,453
Nov 12, 202517.7318.1517.2817.4617.46-1.13%206,946
Nov 11, 202516.9717.9216.9317.6617.664.37%279,792
Nov 10, 202516.8717.5216.8716.9216.920.12%352,915
Nov 7, 202519.1419.3716.3416.9016.90-11.70%1,056,841
Nov 6, 202519.2320.0318.5119.1419.14-0.57%307,792
Nov 5, 202518.5720.0218.4119.2519.254.34%366,388
Nov 4, 202517.7019.0217.6718.4518.452.73%260,679
Nov 3, 202518.0018.2217.4917.9617.96-0.28%312,589
Oct 31, 202518.1418.5317.7018.0118.01-1.32%161,103
Oct 30, 202518.2118.6518.0018.2518.25-0.33%141,933
Oct 29, 202518.5318.8818.2318.3118.31-1.56%162,089
Oct 28, 202518.4218.9218.0018.6018.600.65%171,950
Oct 27, 202518.5318.7418.0018.4818.480.11%152,052
Oct 24, 202518.7918.9818.4218.4618.46-0.43%145,407
Oct 23, 202518.6019.0818.1018.5418.54-0.64%223,663
Oct 22, 202518.4718.7618.0218.6618.660.59%250,962
Oct 21, 202518.4018.6718.0818.5518.550.82%201,261
Oct 20, 202518.3018.5917.7918.4018.401.21%243,059
Oct 17, 202518.1218.8017.9118.1818.18-0.87%308,316
Oct 16, 202519.2619.3818.2418.3418.34-4.23%200,254
Oct 15, 202518.7719.2018.2819.1519.152.02%235,122
Oct 14, 202517.8119.1217.5318.7718.773.82%278,766