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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	18.04	18	18	18.41	17.34	75,683
February 04, 2025	16.81	17.96	17.96	18.25	16.81	383,205
February 03, 2025	17.23	16.67	16.67	17.66	16.57	337,748
January 31, 2025	17.27	17.68	17.68	17.8	17.27	250,765
January 30, 2025	17.1	17.32	17.32	17.69	17.1	253,028
January 29, 2025	17.65	17.07	17.07	17.77	17.03	334,800
January 28, 2025	16.75	17.64	17.64	17.76	16.34	600,200
January 27, 2025	16.6	16.46	16.46	17.35	16.02	484,731
January 24, 2025	16.95	16.67	16.67	17.01	16.32	516,234
January 23, 2025	14.9	16.24	16.24	16.62	14.76	657,048
January 22, 2025	15.35	14.66	14.66	15.4	14.4	208,100
January 21, 2025	14.6	15.27	15.27	15.71	14.55	430,260
January 17, 2025	14.28	14.41	14.41	14.87	14.14	336,304
January 16, 2025	14.3	14.28	14.28	14.73	13.96	190,414
January 15, 2025	13.55	14.3	14.3	14.43	13.09	287,026
January 14, 2025	14.14	13.71	13.71	14.29	13.6	31,492
January 13, 2025	13.29	14	14	14.35	13.04	296,282
January 10, 2025	12.25	13.44	13.44	13.46	11.63	357,153
January 08, 2025	11.78	12.01	12.01	12.24	11.61	322,306
January 07, 2025	12.08	11.98	11.98	12.28	11.82	120,454
January 06, 2025	13.66	12.16	12.16	13.68	12.03	452,287
January 03, 2025	14.62	13	13	14.77	12.99	449,663
January 02, 2025	13.4	14.31	14.31	15	13.28	437,898
December 31, 2024	12.95	13.32	13.32	13.82	12.95	191,985
December 30, 2024	12.98	13.03	13.03	13.31	12.6	156,014
December 27, 2024	13.48	13.05	13.05	13.69	12.8	98,708
December 26, 2024	12.53	13.57	13.57	13.58	12.42	142,853
December 24, 2024	12.49	12.66	12.66	12.7	12.4	34,600
December 23, 2024	12.53	12.5	12.5	12.63	12	122,303
December 20, 2024	12.29	12.57	12.57	13.29	12.17	281,600
December 19, 2024	12.11	12.28	12.28	12.46	11.8	126,452
December 18, 2024	12.71	11.91	11.91	12.91	11.87	125,784
December 17, 2024	12.83	12.64	12.64	12.97	12.3	142,857
December 16, 2024	12.35	12.74	12.74	13.01	12.22	233,230
December 13, 2024	12.18	12.35	12.35	12.59	12.15	117,055
December 12, 2024	12.1	12.16	12.16	12.56	12	158,218
December 11, 2024	12.01	12.11	12.11	12.28	11.91	135,535
December 10, 2024	12.27	12.04	12.04	12.61	11.64	152,548
December 09, 2024	12.93	12.27	12.27	13.09	12.1	120,317
December 06, 2024	12.35	12.8	12.8	13.13	12.27	181,167
December 05, 2024	12.28	12.38	12.38	12.57	11.94	127,115
December 04, 2024	12	12.19	12.19	12.32	11.67	241,248
December 03, 2024	12.13	11.82	11.82	12.33	11.68	324,500
December 02, 2024	13.91	12.46	12.46	13.98	12.03	518,337
November 29, 2024	12.76	13.53	13.53	13.72	12.74	247,722
November 27, 2024	12.47	12.74	12.74	12.77	12.15	186,735
November 26, 2024	12.2	12.45	12.45	12.54	11.88	355,100
November 25, 2024	11.5	12.03	12.03	12.33	11.37	508,891
November 22, 2024	10.73	11.23	11.23	11.44	10.6	422,600
November 21, 2024	10.24	10.75	10.75	10.79	10.2	279,200
November 20, 2024	10.5	10.43	10.43	10.5	10.22	243,600
November 19, 2024	10.17	10.5	10.5	10.68	10.1	213,930
November 18, 2024	9.77	10.03	10.03	10.45	9.77	240,335
November 15, 2024	10.32	10.02	10.02	10.47	8.43	538,300
November 14, 2024	10.73	10.46	10.46	10.82	10.34	211,619
November 13, 2024	10	10.6	10.6	11.11	9.84	648,520
November 12, 2024	9.6	9.17	9.17	9.7	8.76	290,612
November 11, 2024	8.78	9.71	9.71	9.88	8.78	575,150
November 08, 2024	8.71	8.78	8.78	8.97	8.62	170,100
November 07, 2024	8.69	8.67	8.67	8.79	8.43	109,200

Eton Pharmaceuticals, Inc. (ETON) NASDAQ