Eton Pharmaceuticals, Inc. ETON
NASDAQ · United States · Health Technology
$51.98+0.49 (+0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51.98 | +0.95% | $50.18 | $54.00 | $49.67 | 1.33M |
| 2026-09-30 | $51.49 | -13.01% | $59.61 | $59.66 | $48.79 | 1.81M |
| 2026-09-29 | $59.19 | +0.02% | $58.88 | $59.73 | $57.90 | 710.60K |
| 2026-09-28 | $59.18 | +2.60% | $57.68 | $59.72 | $56.01 | 390.30K |
| 2026-09-25 | $57.68 | -3.04% | $60.00 | $60.60 | $57.23 | 514.40K |
| 2026-09-24 | $59.49 | +6.98% | $56.19 | $59.62 | $55.34 | 725.40K |
| 2026-09-23 | $55.61 | -2.59% | $56.96 | $56.97 | $54.24 | 436.10K |
| 2026-09-22 | $57.09 | +3.22% | $55.31 | $57.50 | $55.01 | 484.00K |
| 2026-09-21 | $55.31 | -0.34% | $55.50 | $56.75 | $53.60 | 335.50K |
| 2026-09-18 | $55.50 | -2.75% | $56.97 | $57.50 | $55.41 | 891.60K |
| 2026-09-17 | $57.07 | +1.28% | $57.04 | $58.00 | $55.90 | 314.10K |
| 2026-09-16 | $56.35 | +2.59% | $54.76 | $56.84 | $54.75 | 336.20K |
| 2026-09-15 | $54.93 | -4.67% | $57.30 | $57.44 | $54.13 | 543.70K |
| 2026-09-14 | $57.62 | +0.95% | $58.29 | $58.97 | $57.32 | 352.20K |
| 2026-09-11 | $57.08 | -1.38% | $58.99 | $59.98 | $56.45 | 323.60K |
| 2026-09-10 | $57.88 | -1.61% | $58.78 | $59.55 | $57.61 | 281.70K |
| 2026-09-09 | $58.83 | -0.88% | $58.91 | $60.43 | $58.66 | 373.70K |
| 2026-09-08 | $59.35 | +1.54% | $57.37 | $59.98 | $56.11 | 396.30K |
| 2026-09-04 | $58.45 | -2.42% | $59.87 | $59.95 | $56.93 | 521.40K |
| 2026-09-03 | $59.90 | -3.32% | $61.96 | $62.39 | $59.70 | 497.50K |
| 2026-09-02 | $61.96 | +2.53% | $61.15 | $62.91 | $59.59 | 577.70K |
| 2026-09-01 | $60.43 | -0.02% | $60.41 | $61.72 | $59.89 | 563.90K |
| 2026-08-31 | $60.44 | +1.10% | $59.04 | $60.61 | $58.24 | 768.00K |
| 2026-08-28 | $59.78 | -4.61% | $61.98 | $62.12 | $58.33 | 588.70K |
| 2026-08-27 | $62.67 | +0.08% | $62.50 | $63.26 | $61.88 | 445.90K |
| 2026-08-26 | $62.62 | -0.68% | $63.60 | $63.60 | $61.03 | 443.10K |
| 2026-08-25 | $63.05 | -2.14% | $64.55 | $65.50 | $62.00 | 536.60K |
| 2026-08-24 | $64.43 | +1.51% | $63.90 | $66.37 | $62.90 | 801.50K |
| 2026-08-21 | $63.47 | +5.94% | $59.76 | $64.00 | $59.76 | 640.20K |
| 2026-08-20 | $59.91 | -2.55% | $60.99 | $62.58 | $59.59 | 586.50K |
| 2026-08-19 | $61.48 | -3.07% | $63.55 | $63.83 | $60.06 | 608.80K |
| 2026-08-18 | $63.43 | +2.75% | $61.10 | $63.56 | $60.00 | 872.40K |
| 2026-08-17 | $61.73 | +4.88% | $59.15 | $62.87 | $56.65 | 1.28M |
| 2026-08-14 | $58.86 | +44.26% | $54.93 | $59.79 | $53.01 | 2.32M |
| 2026-08-13 | $40.80 | -1.88% | $42.11 | $43.19 | $40.66 | 696.90K |
| 2026-08-12 | $41.58 | -1.12% | $41.99 | $43.18 | $41.18 | 463.10K |
| 2026-08-11 | $42.05 | -3.71% | $43.60 | $43.60 | $40.61 | 584.40K |
| 2026-08-10 | $43.67 | -2.09% | $44.50 | $45.35 | $43.12 | 370.00K |
| 2026-08-07 | $44.60 | -3.42% | $46.09 | $46.60 | $44.55 | 278.00K |
| 2026-08-06 | $46.18 | +0.46% | $47.36 | $47.36 | $44.40 | 532.20K |
| 2026-08-05 | $45.97 | +0.31% | $47.97 | $48.39 | $45.45 | 388.90K |
| 2026-08-04 | $45.83 | +1.53% | $45.09 | $46.11 | $44.99 | 341.80K |
| 2026-08-03 | $45.14 | -2.76% | $46.52 | $46.55 | $43.49 | 470.70K |
| 2026-07-31 | $46.42 | -5.32% | $49.09 | $49.09 | $46.01 | 484.80K |
| 2026-07-30 | $49.03 | +1.87% | $47.08 | $49.21 | $46.75 | 603.90K |
| 2026-07-29 | $48.13 | +3.15% | $46.57 | $50.18 | $46.55 | 698.10K |
| 2026-07-28 | $46.66 | +10.28% | $43.58 | $47.16 | $42.92 | 890.90K |
| 2026-07-27 | $42.31 | -0.66% | $42.73 | $43.84 | $42.06 | 365.40K |
| 2026-07-24 | $42.59 | -3.51% | $44.14 | $44.55 | $42.39 | 385.70K |
| 2026-07-23 | $44.14 | +1.28% | $43.29 | $44.91 | $42.90 | 571.30K |
| 2026-07-22 | $43.58 | +0.88% | $43.32 | $43.93 | $42.70 | 584.20K |
| 2026-07-21 | $43.20 | +5.19% | $41.33 | $43.76 | $40.86 | 652.40K |
| 2026-07-20 | $41.07 | -2.95% | $42.49 | $42.52 | $40.24 | 739.70K |
| 2026-07-17 | $42.32 | +13.79% | $37.22 | $42.65 | $37.00 | 1.28M |
| 2026-07-16 | $37.19 | -3.40% | $38.48 | $39.48 | $36.87 | 451.60K |
| 2026-07-15 | $38.50 | +2.64% | $37.51 | $38.67 | $36.81 | 607.40K |
| 2026-07-14 | $37.51 | +0.46% | $37.18 | $38.00 | $36.79 | 470.10K |
| 2026-07-13 | $37.34 | +1.99% | $36.16 | $37.50 | $35.00 | 270.60K |
| 2026-07-10 | $36.61 | -1.93% | $37.30 | $37.30 | $35.22 | 250.80K |
| 2026-07-09 | $37.33 | +3.21% | $36.17 | $37.36 | $35.68 | 332.50K |
| 2026-07-08 | $36.17 | -4.16% | $37.13 | $37.48 | $36.02 | 400.80K |
| 2026-07-07 | $37.74 | -0.74% | $38.43 | $38.62 | $37.26 | 400.00K |
| 2026-07-06 | $38.02 | +1.39% | $37.44 | $38.57 | $37.44 | 371.10K |
| 2026-07-02 | $37.50 | +2.38% | $36.94 | $37.98 | $36.63 | 526.80K |
| 2026-07-01 | $36.63 | +1.19% | $36.23 | $36.98 | $35.95 | 458.10K |
| 2026-06-30 | $36.20 | -1.44% | $36.73 | $37.50 | $36.11 | 443.50K |
| 2026-06-29 | $36.73 | +2.89% | $35.66 | $36.95 | $34.85 | 667.10K |
| 2026-06-26 | $35.70 | +2.53% | $34.93 | $35.99 | $34.65 | 1.00M |
| 2026-06-25 | $34.82 | +2.47% | $33.98 | $35.54 | $33.93 | 414.50K |
| 2026-06-24 | $33.98 | +1.46% | $34.40 | $34.89 | $32.93 | 450.80K |
| 2026-06-23 | $33.49 | +2.35% | $32.34 | $34.00 | $31.88 | 572.00K |
| 2026-06-22 | $32.72 | +0.74% | $32.91 | $33.48 | $31.95 | 225.00K |
| 2026-06-18 | $32.48 | -0.85% | $33.31 | $33.31 | $31.43 | 612.80K |
| 2026-06-17 | $32.76 | +1.27% | $32.45 | $33.25 | $32.04 | 341.80K |
| 2026-06-16 | $32.35 | +0.62% | $32.28 | $32.78 | $31.77 | 187.60K |
| 2026-06-15 | $32.15 | +1.77% | $31.79 | $32.18 | $30.89 | 265.90K |
| 2026-06-12 | $31.59 | -1.62% | $32.12 | $32.78 | $31.27 | 206.80K |
| 2026-06-11 | $32.11 | +3.75% | $30.96 | $32.69 | $29.06 | 263.60K |
| 2026-06-10 | $30.95 | +1.38% | $30.70 | $31.68 | $30.27 | 265.60K |
| 2026-06-09 | $30.53 | +1.94% | $30.32 | $31.11 | $29.91 | 219.10K |
| 2026-06-08 | $29.95 | +2.81% | $29.43 | $30.06 | $28.79 | 499.00K |
| 2026-06-05 | $29.13 | +0.80% | $29.03 | $29.76 | $28.41 | 239.00K |
| 2026-06-04 | $28.90 | +4.67% | $27.61 | $29.10 | $27.57 | 722.00K |
| 2026-06-03 | $27.61 | +0.77% | $27.20 | $27.65 | $26.66 | 332.00K |
| 2026-06-02 | $27.40 | -4.46% | $28.18 | $29.05 | $26.84 | 422.40K |
| 2026-06-01 | $28.68 | -5.81% | $30.34 | $30.54 | $28.48 | 393.40K |
| 2026-05-29 | $30.45 | -4.43% | $31.62 | $31.96 | $30.08 | 376.50K |
| 2026-05-28 | $31.86 | -1.67% | $32.13 | $32.80 | $31.58 | 398.30K |
| 2026-05-27 | $32.40 | +3.55% | $31.00 | $32.90 | $30.50 | 443.40K |
| 2026-05-26 | $31.29 | -3.99% | $32.49 | $32.74 | $31.02 | 361.10K |