Skip to main content
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
24.16
+0.71 (3.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7724.1723.6024.1624.163.03%230,377
Apr 27, 202623.0023.9322.5423.4523.451.87%253,575
Apr 24, 202622.9023.1222.5023.0223.020.22%230,355
Apr 23, 202623.6823.6922.9422.9722.97-2.71%231,423
Apr 22, 202623.5724.0023.4023.6123.610.30%214,220
Apr 21, 202625.1125.1123.3323.5423.54-6.88%404,341
Apr 20, 202624.8625.7124.6025.2825.280.96%293,576
Apr 17, 202624.8125.0724.3325.0425.042.50%276,237
Apr 16, 202626.0426.2324.1924.4324.43-9.42%734,541
Apr 15, 202627.1027.2926.8026.9726.97-0.55%352,996
Apr 14, 202626.0527.1426.0527.1227.124.11%266,783
Apr 13, 202626.0026.5825.3426.0526.05-1.18%608,594
Apr 10, 202627.0927.1126.0526.3626.36-2.73%399,868
Apr 9, 202626.3727.1926.2527.1027.102.67%333,142
Apr 8, 202625.3126.8124.8926.4026.405.33%476,277
Apr 7, 202625.0025.2524.6625.0625.060.24%331,874
Apr 6, 202625.0025.5924.5625.0025.000.04%325,469
Apr 2, 202625.0025.5624.1224.9924.99-1.46%472,326
Apr 1, 202625.0625.9924.5325.3625.362.76%723,844
Mar 31, 202623.2424.9023.2324.6824.689.30%717,564
Mar 30, 202623.4123.6822.3822.5822.58-2.84%377,039
Mar 27, 202623.5424.0023.0123.2423.24-0.90%327,288
Mar 26, 202623.6824.3923.0123.4523.45-1.64%362,971
Mar 25, 202622.7124.4622.3223.8423.843.79%677,225
Mar 24, 202623.9023.9622.8522.9722.97-3.53%583,469
Mar 23, 202622.5123.9022.2823.8123.816.68%919,082
Mar 20, 202621.4022.9720.4222.3222.327.46%896,998
Mar 19, 202618.9420.8018.9120.7720.779.20%736,169
Mar 18, 202618.8219.6218.8219.0219.020.53%231,535
Mar 17, 202619.0119.3518.6218.9218.92-0.47%230,454
Mar 16, 202618.9419.8718.7819.0119.010.42%333,045
Mar 13, 202619.0819.2018.5018.9318.93-0.47%262,381
Mar 12, 202617.7419.2317.7419.0219.025.14%364,897
Mar 11, 202617.3718.1917.0018.0918.093.97%311,641
Mar 10, 202616.6917.6516.6917.4017.404.19%185,249
Mar 9, 202616.6117.1116.1416.7016.70-0.60%266,810
Mar 6, 202616.9217.2516.6216.8016.80-2.52%228,780
Mar 5, 202617.5317.7716.6417.2417.24-1.68%339,736
Mar 4, 202617.6218.2417.2917.5317.530.46%202,261
Mar 3, 202617.7318.0817.1017.4517.45-3.86%306,028
Mar 2, 202617.0518.4716.8418.1518.156.83%299,447
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