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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	15.19	15.37	15.37	15.73	14.84	448,049
July 23, 2025	14.67	15.29	15.29	15.48	14.52	336,549
July 22, 2025	14.38	14.59	14.59	14.68	13.98	597,100
July 21, 2025	15.12	14.4	14.4	15.2	14.38	335,500
July 18, 2025	14.21	15.02	15.02	15.27	14.13	438,904
July 17, 2025	13.97	13.95	13.95	14.39	13.85	430,500
July 16, 2025	14.46	13.89	13.89	14.75	13.76	647,424
July 15, 2025	14.54	14.43	14.43	14.58	13.81	769,334
July 14, 2025	14.49	14.54	14.54	15.04	14.36	602,800
July 11, 2025	15.37	14.49	14.49	15.53	14.41	443,114
July 10, 2025	15.72	15.56	15.56	15.94	15.4	363,838
July 09, 2025	15.84	15.77	15.77	16.27	15.46	360,478
July 08, 2025	14.75	15.8	15.8	15.91	14.48	731,518
July 07, 2025	14.4	14.39	14.39	14.44	13.78	488,662
July 03, 2025	14.53	14.45	14.45	14.65	14.03	243,300
July 02, 2025	14.01	14.48	14.48	14.7	13.85	383,606
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

Eton Pharmaceuticals, Inc. (ETON) NASDAQ