Eton Pharmaceuticals Inc. (ETON)
NASDAQ: ETON
· Real-Time Price · USD
20.74
0.60 (2.98%)
At close: Sep 26, 2025, 1:14 PM
ETON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.97 | 20.17 | 19.40 | 20.14 | 20.14 | 1.05% | 412,837 |
| Sep 24, 2025 | 19.89 | 19.96 | 19.24 | 19.93 | 19.93 | 0.50% | 439,502 |
| Sep 23, 2025 | 18.47 | 20.18 | 18.34 | 19.83 | 19.83 | 7.95% | 786,400 |
| Sep 22, 2025 | 18.24 | 18.73 | 18.16 | 18.37 | 18.37 | 0.16% | 196,146 |
| Sep 19, 2025 | 18.50 | 18.86 | 17.92 | 18.34 | 18.34 | -0.65% | 406,346 |
| Sep 18, 2025 | 17.85 | 18.59 | 17.78 | 18.46 | 18.46 | 4.41% | 268,028 |
| Sep 17, 2025 | 17.64 | 18.00 | 17.48 | 17.68 | 17.68 | 0.68% | 147,812 |
| Sep 16, 2025 | 17.76 | 17.93 | 17.47 | 17.56 | 17.56 | -1.24% | 292,156 |
| Sep 15, 2025 | 17.64 | 18.52 | 17.24 | 17.78 | 17.78 | 0.74% | 277,200 |
| Sep 12, 2025 | 17.48 | 17.85 | 17.28 | 17.65 | 17.65 | 0.46% | 169,126 |
| Sep 11, 2025 | 17.45 | 18.04 | 17.22 | 17.57 | 17.57 | 0.86% | 215,700 |
| Sep 10, 2025 | 17.91 | 18.06 | 17.26 | 17.42 | 17.42 | -2.41% | 149,500 |
| Sep 9, 2025 | 17.77 | 17.91 | 17.55 | 17.85 | 17.85 | 0.39% | 118,645 |
| Sep 8, 2025 | 17.67 | 18.21 | 17.46 | 17.78 | 17.78 | 0.62% | 225,200 |
| Sep 5, 2025 | 18.08 | 18.31 | 17.39 | 17.67 | 17.67 | -1.12% | 286,800 |
| Sep 4, 2025 | 17.51 | 18.07 | 17.31 | 17.87 | 17.87 | 2.41% | 164,515 |
| Sep 3, 2025 | 17.13 | 17.64 | 17.13 | 17.45 | 17.45 | 1.51% | 217,244 |
| Sep 2, 2025 | 17.05 | 17.42 | 16.69 | 17.19 | 17.19 | -0.69% | 240,127 |
| Aug 29, 2025 | 17.36 | 17.50 | 17.06 | 17.31 | 17.31 | 0.17% | 160,324 |
| Aug 28, 2025 | 17.48 | 17.60 | 17.27 | 17.28 | 17.28 | 0.00% | 221,200 |