Eton Pharmaceuticals, Inc. - ETON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.12	18.18	18.18	18.8	17.91	308,316
October 16, 2025	19.26	18.34	18.34	19.38	18.24	200,300
October 15, 2025	18.77	19.15	19.15	19.2	18.28	235,122
October 14, 2025	17.81	18.77	18.77	19.12	17.53	278,800
October 13, 2025	19.8	18.08	18.08	19.82	18.03	416,406
October 10, 2025	20.22	19.66	19.66	20.41	19.59	249,691
October 09, 2025	20.82	20.28	20.28	21.3	20.25	220,133
October 08, 2025	21.32	20.93	20.93	21.88	20.74	351,773
October 07, 2025	20.74	21.15	21.15	21.7	20.51	431,700
October 06, 2025	20.04	20.73	20.73	21.21	20.04	344,619
October 03, 2025	19.8	19.93	19.93	20.27	19.73	269,544
October 02, 2025	20.3	19.8	19.8	20.3	19.48	367,031
October 01, 2025	21.73	20.26	20.26	21.85	20	361,300
September 30, 2025	22.39	21.73	21.73	23	21.28	606,100
September 29, 2025	21.33	22.48	22.48	22.98	21.29	666,987
September 26, 2025	20.31	21.27	21.27	21.3	19.83	375,009
September 25, 2025	19.97	20.14	20.14	20.17	19.4	413,047
September 24, 2025	19.89	19.93	19.93	19.96	19.24	439,502
September 23, 2025	18.47	19.83	19.83	20.18	18.34	786,400
September 22, 2025	18.24	18.37	18.37	18.73	18.16	196,146
September 19, 2025	18.5	18.34	18.34	18.86	17.92	406,346
September 18, 2025	17.85	18.46	18.46	18.59	17.78	268,028
September 17, 2025	17.64	17.68	17.68	18	17.48	147,812
September 16, 2025	17.76	17.56	17.56	17.93	17.47	292,156
September 15, 2025	17.64	17.78	17.78	18.52	17.24	277,200
September 12, 2025	17.48	17.65	17.65	17.85	17.28	169,126
September 11, 2025	17.45	17.57	17.57	18.04	17.22	215,700
September 10, 2025	17.91	17.42	17.42	18.06	17.26	149,500
September 09, 2025	17.77	17.85	17.85	17.91	17.55	118,645
September 08, 2025	17.67	17.78	17.78	18.21	17.46	225,200
September 05, 2025	18.08	17.67	17.67	18.32	17.39	277,924
September 04, 2025	17.51	17.87	17.87	18.07	17.31	164,515
September 03, 2025	17.13	17.45	17.45	17.64	17.13	217,244
September 02, 2025	17.05	17.19	17.19	17.42	16.69	240,127
August 29, 2025	17.36	17.31	17.31	17.5	17.06	160,324
August 28, 2025	17.48	17.28	17.28	17.6	17.27	221,200
August 27, 2025	17.38	17.28	17.28	17.77	17.02	258,300
August 26, 2025	17.18	17.46	17.46	17.48	17.08	199,100
August 25, 2025	17.26	17.09	17.09	17.61	16.98	210,800
August 22, 2025	17.05	17.3	17.3	17.7	17.02	214,100
August 21, 2025	16.33	17.09	17.09	17.12	16.24	231,464
August 20, 2025	16.17	16.55	16.55	16.58	15.8	205,521
August 19, 2025	16.35	16.2	16.2	16.5	15.6	406,300
August 18, 2025	16.94	16.37	16.37	17.18	16.31	292,109
August 15, 2025	16.75	17.04	17.04	17.27	16.27	367,343
August 14, 2025	16.93	16.7	16.7	17.4	16.59	528,523
August 13, 2025	17.32	17.12	17.12	17.5	16.98	317,100
August 12, 2025	17.14	17.32	17.32	17.49	16.82	298,200
August 11, 2025	17.2	17.05	17.05	17.54	16.65	381,495
August 08, 2025	17.01	17.14	17.14	17.2	14.73	804,068
August 07, 2025	15.32	15.26	15.26	15.69	14.67	440,431
August 06, 2025	14.72	15.26	15.26	15.43	14.29	400,295
August 05, 2025	14.41	14.73	14.73	14.76	13.99	268,629
August 04, 2025	14.21	14.39	14.39	14.48	14	373,239
August 01, 2025	14.1	14.13	14.13	14.25	13.78	249,522
July 31, 2025	14.55	14.16	14.16	14.79	14.04	216,948
July 30, 2025	14.56	14.52	14.52	14.89	14.25	303,846
July 29, 2025	15.13	14.43	14.43	15.33	14.32	356,942
July 28, 2025	15.47	15.03	15.03	15.47	14.89	386,743
July 25, 2025	15.32	15.4	15.4	15.48	15	241,136

Eton Pharmaceuticals, Inc. (ETON) NASDAQ