Skip to main content
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
16.26
-0.55 (-3.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7016.8616.2416.2616.26-3.27%197,493
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
Oct 13, 202519.8019.8218.0318.0818.08-8.04%416,406
Oct 10, 202520.2220.4119.5919.6619.66-3.06%249,691
Oct 9, 202520.8221.3020.2520.2820.28-3.11%220,133
Oct 8, 202521.3221.8820.7420.9320.93-1.04%351,773
Oct 7, 202520.7421.7020.5121.1521.152.03%431,666
Oct 6, 202520.0421.2120.0420.7320.734.01%344,619
Oct 3, 202519.8020.2819.5019.9319.930.66%269,681
Oct 2, 202520.3020.3019.4819.8019.80-2.27%367,031
Oct 1, 202521.7321.8520.0020.2620.26-6.76%361,261
Sep 30, 202522.3923.0021.2821.7321.73-3.34%606,076
Sep 29, 202521.3322.9821.2922.4822.485.69%666,987
Sep 26, 202520.3121.3019.8321.2721.275.61%375,009
Sep 25, 202519.9720.1719.4020.1420.141.05%413,047
Sep 24, 202519.8919.9619.2419.9319.930.50%439,502
Sep 23, 202518.4720.1818.3419.8319.837.95%786,379
Sep 22, 202518.2418.7318.1618.3718.370.16%196,146
Sep 19, 202518.5018.8617.9218.3418.34-0.65%406,346
Sep 18, 202517.8518.5917.7818.4618.464.41%268,028
Sep 17, 202517.6418.0017.4817.6817.680.68%147,812
Sep 16, 202517.7617.9317.4717.5617.56-1.24%292,156
Sep 15, 202517.6418.5217.2417.7817.780.74%277,162
Sep 12, 202517.4817.8517.2817.6517.650.46%169,126
Sep 11, 202517.4518.0417.2217.5717.570.86%215,660
Sep 10, 202517.9118.0617.2617.4217.42-2.41%149,481
Sep 9, 202517.7717.9117.5517.8517.850.39%118,645
Sep 8, 202517.6718.2117.4617.7817.780.62%225,186
Sep 5, 202518.0818.3117.3917.6717.67-1.12%286,782
Sep 4, 202517.5118.0717.3117.8717.872.41%164,515
Sep 3, 202517.1317.6417.1317.4517.451.51%217,244
Sep 2, 202517.0517.4216.6917.1917.19-0.69%240,127
Aug 29, 202517.3617.5017.0617.3117.310.17%160,324
Aug 28, 202517.4817.6017.2717.2817.28-221,198
Aug 27, 202517.3817.7717.0217.2817.28-1.03%258,251
Aug 26, 202517.1817.4817.0817.4617.462.17%199,067
Aug 25, 202517.2617.6116.9817.0917.09-1.21%210,765
Aug 22, 202517.0517.7017.0217.3017.301.23%214,068
Aug 21, 202516.3317.1216.2417.0917.093.26%231,464
Aug 20, 202516.1716.5815.8016.5516.552.16%205,521
Aug 19, 202516.3516.5015.6016.2016.20-1.04%406,252
Aug 18, 202516.9417.1816.3116.3716.37-3.93%292,109
Aug 15, 202516.7517.2816.2717.0417.042.04%367,343
Aug 14, 202516.9317.4016.5916.7016.70-2.45%528,523
Aug 13, 202517.3217.5016.9817.1217.12-1.15%317,062
Aug 12, 202517.1417.4916.8217.3217.321.58%298,169
Aug 11, 202517.2017.5416.6517.0517.05-0.53%381,495
Aug 8, 202517.0117.2014.7317.1417.1412.32%804,068
Aug 7, 202515.3215.6914.6715.2615.26-440,431
Aug 6, 202514.8115.4314.2915.2615.263.60%406,362
Aug 5, 202514.4114.7613.9914.7314.732.36%268,629
Aug 4, 202514.2114.4814.0014.3914.391.84%373,239
Aug 1, 202514.1014.2513.7814.1314.13-0.21%249,522
Jul 31, 202514.5514.7914.0414.1614.16-2.48%216,948
Jul 30, 202514.5614.8914.2614.5214.520.62%303,846
Jul 29, 202515.1315.3314.3214.4314.43-3.99%356,942
Jul 28, 202515.4715.4714.8915.0315.03-2.40%386,743
Jul 25, 202515.3215.4815.0015.4015.400.20%241,136
Jul 24, 202515.1915.7314.8415.3715.370.52%448,049
Jul 23, 202514.6715.4814.5215.2915.294.80%336,549
Jul 22, 202514.3814.6813.9814.5914.591.32%597,071
Jul 21, 202515.1215.2014.3814.4014.40-4.13%335,466
Jul 18, 202514.2115.2714.1315.0215.027.67%443,620
Jul 17, 202513.9714.3913.8513.9513.950.43%430,458