Eton Pharmaceuticals Inc. (ETON)
NASDAQ: ETON
· Real-Time Price · USD
17.67
-0.20 (-1.12%)
At close: Sep 05, 2025, 3:59 PM
17.67
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ETON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.08 | 18.31 | 17.39 | 17.67 | 17.67 | -1.12% | 282,265 |
| 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 |
| Aug 27, 2025 | 17.38 | 17.77 | 17.02 | 17.28 | 17.28 | -1.03% | 258,300 |
| Aug 26, 2025 | 17.18 | 17.48 | 17.08 | 17.46 | 17.46 | 2.17% | 199,100 |
| Aug 25, 2025 | 17.26 | 17.61 | 16.98 | 17.09 | 17.09 | -1.21% | 210,800 |
| Aug 22, 2025 | 17.05 | 17.70 | 17.02 | 17.30 | 17.30 | 1.23% | 214,100 |
| Aug 21, 2025 | 16.33 | 17.12 | 16.24 | 17.09 | 17.09 | 3.26% | 231,464 |
| Aug 20, 2025 | 16.17 | 16.58 | 15.80 | 16.55 | 16.55 | 2.16% | 205,521 |
| Aug 19, 2025 | 16.35 | 16.50 | 15.60 | 16.20 | 16.20 | -1.04% | 406,300 |
| Aug 18, 2025 | 16.94 | 17.18 | 16.31 | 16.37 | 16.37 | -3.93% | 292,109 |
| Aug 15, 2025 | 16.75 | 17.27 | 16.27 | 17.04 | 17.04 | 2.04% | 367,343 |
| Aug 14, 2025 | 16.93 | 17.40 | 16.59 | 16.70 | 16.70 | -2.45% | 528,523 |
| Aug 13, 2025 | 17.32 | 17.50 | 16.98 | 17.12 | 17.12 | -1.15% | 317,100 |
| Aug 12, 2025 | 17.14 | 17.49 | 16.82 | 17.32 | 17.32 | 1.58% | 298,200 |
| Aug 11, 2025 | 17.20 | 17.54 | 16.65 | 17.05 | 17.05 | -0.53% | 381,495 |
| Aug 8, 2025 | 17.01 | 17.20 | 14.73 | 17.14 | 17.14 | 12.32% | 804,068 |