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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	14.25	14.01	14.01	14.34	13.51	600,219
June 30, 2025	14	14.25	14.25	14.35	13.53	502,600
June 27, 2025	14.44	14.01	14.01	14.61	13.52	4.39M
June 26, 2025	13.6	13.96	13.96	14.06	13.31	412,677
June 25, 2025	13.65	13.5	13.5	13.79	13.09	235,543
June 24, 2025	13.62	13.59	13.59	14.14	13.44	388,800
June 23, 2025	13.53	13.51	13.51	14.18	13.12	371,500
June 20, 2025	13.95	13.57	13.57	13.95	13.22	270,700
June 18, 2025	13.68	13.7	13.7	13.88	13.2	499,231
June 17, 2025	13.95	13.61	13.61	14.35	13.59	417,635
June 16, 2025	14.3	14.17	14.17	14.79	14.17	324,100
June 13, 2025	14.55	14.3	14.3	14.8	14.14	783,727
June 12, 2025	15	14.51	14.51	15.38	14.5	515,218
June 11, 2025	15.78	15.09	15.09	15.9	15.01	404,857
June 10, 2025	15.86	15.71	15.71	16.33	15.51	300,344
June 09, 2025	17.18	15.85	15.85	17.18	15.73	472,954
June 06, 2025	17.11	16.84	16.84	17.42	16.53	404,200
June 05, 2025	16.94	17.25	17.25	17.46	16.59	405,430
June 04, 2025	17.2	16.95	16.95	17.55	16.64	500,062
June 03, 2025	19.02	17.28	17.28	19.02	16.89	900,932
June 02, 2025	18.81	18.84	18.84	19.35	18.51	377,700
May 30, 2025	19.08	18.89	18.89	19.09	18.69	428,600
May 29, 2025	21	18.92	18.92	21.1	18.75	969,648
May 28, 2025	20.13	20.08	20.08	20.85	20.01	303,917
May 27, 2025	20.21	20.04	20.04	20.43	19.81	415,029
May 23, 2025	20	19.81	19.81	20.2	19.56	271,881
May 22, 2025	20.29	20.25	20.25	20.7	19.63	345,902
May 21, 2025	19.52	20.24	20.24	20.65	19.41	490,826
May 20, 2025	19.57	19.6	19.6	19.93	19.38	162,849
May 19, 2025	18.79	19.57	19.57	19.85	18.27	320,200
May 16, 2025	19.62	18.93	18.93	20.19	18.82	400,195
May 15, 2025	16.96	19.7	19.7	20	16.6	658,300
May 14, 2025	19	17.12	17.12	21.48	16.8	663,200
May 13, 2025	17.45	17.07	17.07	17.67	16.52	336,811
May 12, 2025	17.05	17.35	17.35	17.55	16.43	376,659
May 09, 2025	17.47	16.79	16.79	17.74	16.77	167,220
May 08, 2025	17.31	17.33	17.33	17.6	17.04	177,247
May 07, 2025	16.76	17.23	17.23	17.23	16.6	157,432
May 06, 2025	16.89	16.63	16.63	17.01	16.43	185,552
May 05, 2025	17.29	16.97	16.97	17.34	16.73	253,380
May 02, 2025	17.08	17.34	17.34	17.49	16.85	239,900
May 01, 2025	16.95	16.97	16.97	17.05	15.9	177,800
April 30, 2025	16.23	16.85	16.85	17.11	15.51	197,475
April 29, 2025	15.81	16.49	16.49	16.49	15.57	251,244
April 28, 2025	16.38	15.98	15.98	17.26	15.75	318,034
April 25, 2025	15.67	15.82	15.82	15.88	15.25	100,846
April 24, 2025	15.47	15.79	15.8	16.03	15.25	138,881
April 23, 2025	15.35	15.48	15.48	16.24	15.19	381,222
April 22, 2025	14.55	15.04	15.04	15.29	14.32	255,400
April 21, 2025	14.14	14.26	14.26	14.58	13.87	214,538
April 17, 2025	14.16	14.34	14.34	14.5	13.53	257,210
April 16, 2025	14.03	14.08	14.08	14.35	13.75	219,300
April 15, 2025	13.7	14.19	14.19	14.4	13.61	226,886
April 14, 2025	12.77	13.72	13.72	13.94	12.25	335,726
April 11, 2025	11.99	12.45	12.45	12.56	11.94	201,800
April 10, 2025	12.27	11.97	11.97	12.44	11.38	168,800
April 09, 2025	11.2	12.65	12.65	12.75	11.09	281,825
April 08, 2025	12.49	11.47	11.47	12.49	11.33	231,445
April 07, 2025	11.2	11.85	11.85	12.2	11.09	381,411
April 04, 2025	11.92	11.83	11.83	12.23	11.25	512,106

Eton Pharmaceuticals, Inc. (ETON) NASDAQ