Eton Pharmaceuticals Inc. (ETON)
12.82
-0.16 (-1.23%)
At close: Apr 01, 2025, 3:05 PM
Eton Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.69 | 13.08 | 12.24 | 12.92 | -0.10 | -0.77% | 259,413 |
| Mar 28, 2025 | 13.52 | 13.64 | 12.83 | 13.02 | -0.49 | -3.63% | 173,500 |
| Mar 27, 2025 | 13.31 | 13.61 | 13.19 | 13.51 | 0.13 | 0.97% | 159,400 |
| Mar 26, 2025 | 13.73 | 14.31 | 13.27 | 13.38 | -0.36 | -2.62% | 159,641 |
| Mar 25, 2025 | 14.87 | 14.88 | 13.70 | 13.74 | -1.05 | -7.10% | 170,026 |
| Mar 24, 2025 | 14.41 | 15.10 | 14.10 | 14.79 | 0.57 | 4.01% | 222,264 |
| Mar 21, 2025 | 14.52 | 14.63 | 14.15 | 14.22 | -0.56 | -3.79% | 224,200 |
| Mar 20, 2025 | 14.80 | 15.09 | 14.50 | 14.78 | -0.10 | -0.67% | 258,300 |
| Mar 19, 2025 | 15.01 | 15.20 | 14.44 | 14.88 | 0.20 | 1.36% | 243,145 |
| Mar 18, 2025 | 13.56 | 15.59 | 12.73 | 14.68 | -0.61 | -3.99% | 728,900 |
| Mar 17, 2025 | 15.71 | 15.73 | 14.94 | 15.29 | -0.29 | -1.86% | 279,783 |
| Mar 14, 2025 | 14.85 | 15.63 | 14.68 | 15.58 | 0.98 | 6.71% | 191,027 |
| Mar 13, 2025 | 14.28 | 14.84 | 14.28 | 14.60 | -0.18 | -1.22% | 112,900 |
| Mar 12, 2025 | 14.34 | 15.02 | 14.34 | 14.78 | 0.68 | 4.82% | 171,014 |
| Mar 11, 2025 | 13.64 | 14.24 | 13.51 | 14.10 | 0.41 | 2.99% | 147,720 |
| Mar 10, 2025 | 14.22 | 14.31 | 12.94 | 13.69 | -0.90 | -6.17% | 324,400 |
| Mar 7, 2025 | 14.31 | 14.70 | 13.85 | 14.59 | 0.16 | 1.11% | 218,803 |
| Mar 6, 2025 | 15.00 | 15.17 | 14.22 | 14.43 | -0.74 | -4.88% | 190,500 |
| Mar 5, 2025 | 15.22 | 15.41 | 14.89 | 15.17 | -0.01 | -0.07% | 149,335 |
| Mar 4, 2025 | 14.87 | 15.50 | 14.57 | 15.18 | 0.15 | 1.00% | 210,719 |
| Mar 3, 2025 | 15.70 | 15.95 | 14.99 | 15.03 | -0.67 | -4.27% | 132,300 |
| Feb 28, 2025 | 15.34 | 16.26 | 15.02 | 15.70 | 0.25 | 1.62% | 169,002 |
| Feb 27, 2025 | 15.15 | 15.83 | 14.89 | 15.45 | 0.39 | 2.59% | 296,305 |
| Feb 26, 2025 | 13.95 | 15.10 | 13.70 | 15.06 | 1.20 | 8.66% | 249,400 |
| Feb 25, 2025 | 14.26 | 14.39 | 13.44 | 13.86 | -0.40 | -2.81% | 387,248 |
| Feb 24, 2025 | 14.60 | 14.61 | 14.00 | 14.26 | -0.25 | -1.72% | 209,000 |
| Feb 21, 2025 | 14.56 | 14.91 | 14.30 | 14.51 | 0.12 | 0.83% | 238,100 |
| Feb 20, 2025 | 14.37 | 15.43 | 14.18 | 14.39 | -0.46 | -3.10% | 394,829 |
| Feb 19, 2025 | 17.02 | 17.06 | 14.68 | 14.85 | -2.28 | -13.31% | 683,829 |
| Feb 18, 2025 | 16.25 | 17.13 | 16.22 | 17.13 | 0.71 | 4.32% | 248,906 |
| Feb 14, 2025 | 16.78 | 16.91 | 15.91 | 16.42 | -0.39 | -2.32% | 190,517 |
| Feb 13, 2025 | 17.16 | 17.16 | 16.34 | 16.81 | -0.17 | -1.00% | 159,041 |
| Feb 12, 2025 | 16.78 | 17.17 | 16.75 | 16.98 | -0.29 | -1.68% | 249,332 |
| Feb 11, 2025 | 17.12 | 17.43 | 16.71 | 17.27 | 0.11 | 0.64% | 245,100 |
| Feb 10, 2025 | 17.75 | 18.11 | 17.10 | 17.16 | -0.54 | -3.05% | 267,629 |
| Feb 7, 2025 | 17.96 | 18.33 | 17.45 | 17.70 | 0.33 | 1.90% | 187,300 |
| Feb 6, 2025 | 17.90 | 18.19 | 17.33 | 17.37 | -0.88 | -4.82% | 344,900 |
| Feb 5, 2025 | 18.04 | 18.41 | 17.34 | 18.25 | 0.29 | 1.61% | 237,908 |
| Feb 4, 2025 | 16.81 | 18.25 | 16.81 | 17.96 | 1.29 | 7.74% | 385,400 |
| Feb 3, 2025 | 17.23 | 17.66 | 16.57 | 16.67 | -1.01 | -5.71% | 337,748 |
| Jan 31, 2025 | 17.27 | 17.80 | 17.27 | 17.68 | 0.36 | 2.08% | 250,765 |
| Jan 30, 2025 | 17.10 | 17.69 | 17.10 | 17.32 | 0.25 | 1.46% | 253,028 |
| Jan 29, 2025 | 17.65 | 17.77 | 17.03 | 17.07 | -0.57 | -3.23% | 336,516 |
| Jan 28, 2025 | 16.75 | 17.76 | 16.34 | 17.64 | 1.18 | 7.17% | 600,200 |
| Jan 27, 2025 | 16.60 | 17.35 | 16.02 | 16.46 | -0.21 | -1.26% | 484,731 |
| Jan 24, 2025 | 16.95 | 17.01 | 16.32 | 16.67 | 0.43 | 2.65% | 516,234 |
| Jan 23, 2025 | 14.90 | 16.62 | 14.76 | 16.24 | 1.58 | 10.78% | 689,200 |
| Jan 22, 2025 | 15.35 | 15.40 | 14.40 | 14.66 | -0.61 | -3.99% | 208,100 |
| Jan 21, 2025 | 14.60 | 15.71 | 14.55 | 15.27 | 0.86 | 5.97% | 430,822 |
| Jan 17, 2025 | 14.28 | 14.87 | 14.14 | 14.41 | 0.13 | 0.91% | 336,463 |