Eton Pharmaceuticals Inc. (ETON)
NASDAQ: ETON
· Real-Time Price · USD
16.44
-0.60 (-3.52%)
At close: Aug 18, 2025, 3:59 PM
16.20
-1.46%
After-hours: Aug 18, 2025, 07:01 PM EDT
ETON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.94 | 17.18 | 16.31 | 16.37 | 16.37 | -3.93% | 291,821 |
| 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 |
| Aug 7, 2025 | 15.32 | 15.69 | 14.67 | 15.26 | 15.26 | 0.00% | 440,431 |
| Aug 6, 2025 | 14.81 | 15.43 | 14.29 | 15.26 | 15.26 | 3.60% | 406,400 |
| Aug 5, 2025 | 14.41 | 14.76 | 13.99 | 14.73 | 14.73 | 2.36% | 268,629 |
| Aug 4, 2025 | 14.21 | 14.48 | 14.00 | 14.39 | 14.39 | 1.84% | 373,239 |
| Aug 1, 2025 | 14.10 | 14.25 | 13.78 | 14.13 | 14.13 | -0.21% | 249,522 |
| Jul 31, 2025 | 14.55 | 14.79 | 14.04 | 14.16 | 14.16 | -2.48% | 216,948 |
| Jul 30, 2025 | 14.56 | 14.89 | 14.25 | 14.52 | 14.52 | 0.62% | 303,846 |
| Jul 29, 2025 | 15.13 | 15.33 | 14.32 | 14.43 | 14.43 | -3.99% | 356,942 |
| Jul 28, 2025 | 15.47 | 15.47 | 14.89 | 15.03 | 15.03 | -2.40% | 386,743 |
| Jul 25, 2025 | 15.32 | 15.48 | 15.00 | 15.40 | 15.40 | 0.20% | 241,136 |
| Jul 24, 2025 | 15.19 | 15.73 | 14.84 | 15.37 | 15.37 | 0.52% | 448,049 |
| Jul 23, 2025 | 14.67 | 15.48 | 14.52 | 15.29 | 15.29 | 4.80% | 336,549 |
| Jul 22, 2025 | 14.38 | 14.68 | 13.98 | 14.59 | 14.59 | 1.32% | 597,100 |