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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	16.93	16.99	16.99	17.36	16.8	236,020
February 26, 2026	17.45	17.25	17.25	17.53	16.68	324,209
February 25, 2026	18.26	17.65	17.65	19.98	16.6	1.14M
February 24, 2026	18.34	18.28	18.28	18.72	18.04	434,462
February 23, 2026	17.97	18.28	18.28	18.53	17.72	296,867
February 20, 2026	18.16	17.93	17.93	18.42	17.73	257,506
February 19, 2026	17.26	18.22	18.22	18.37	17.18	256,851
February 18, 2026	17.08	17.21	17.21	17.56	17.08	135,000
February 17, 2026	17.27	17.15	17.15	17.52	16.79	256,734
February 13, 2026	16.84	17.07	17.07	17.63	16.79	326,900
February 12, 2026	16.16	16.79	16.79	17	15.95	347,730
February 11, 2026	15.3	16.05	16.05	16.36	15.08	464,279
February 10, 2026	14.89	15.21	15.21	15.44	14.69	193,100
February 09, 2026	14.83	14.81	14.81	14.92	14.49	163,300
February 06, 2026	14.6	14.76	14.76	15.01	14.52	228,800
February 05, 2026	14.61	14.35	14.35	14.91	14.27	330,229
February 04, 2026	15.47	14.75	14.75	15.73	14.54	269,703
February 03, 2026	15.22	15.39	15.39	15.63	15.12	185,575
February 02, 2026	15.18	15.17	15.17	15.59	15.08	177,889
January 30, 2026	15.21	15.01	15.01	15.27	14.97	138,442
January 29, 2026	14.81	15.25	15.25	15.41	14.81	200,232
January 28, 2026	15.03	14.76	14.76	15.1	14.62	193,828
January 27, 2026	15.14	15.04	15.04	15.25	14.81	136,800
January 26, 2026	15.01	15.11	15.11	15.29	14.88	170,300
January 23, 2026	15.23	14.99	14.99	15.42	14.93	153,800
January 22, 2026	15.23	15.27	15.27	15.62	15.23	138,600
January 21, 2026	15.35	15.17	15.17	15.4	14.75	220,625
January 20, 2026	14.91	15.36	15.36	15.45	14.8	197,800
January 16, 2026	15.39	15.14	15.14	15.5	15.09	248,000
January 15, 2026	15.6	15.41	15.41	15.78	15.09	315,700
January 14, 2026	15.71	15.67	15.67	15.8	15.13	305,104
January 13, 2026	15.49	15.73	15.73	16	15.27	148,485
January 12, 2026	15.3	15.47	15.47	15.69	14.94	250,600
January 09, 2026	16.52	15.46	15.46	16.52	15.33	424,452
January 08, 2026	16.49	16.52	16.52	17	16.41	294,242
January 07, 2026	16.64	16.51	16.51	16.98	16.23	167,900
January 06, 2026	16.66	16.57	16.57	16.91	16.41	184,983
January 05, 2026	16.25	16.73	16.73	16.84	16	242,415
January 02, 2026	16.88	16.26	16.26	17.17	15.83	255,137
December 31, 2025	16.79	16.91	16.91	17	16.7	195,700
December 30, 2025	16.75	16.79	16.79	16.96	16.62	125,100
December 29, 2025	16.82	16.8	16.8	17.29	16.53	125,600
December 26, 2025	16.98	16.83	16.83	17.33	16.65	140,726
December 24, 2025	16.64	16.99	16.99	17.3	16.56	167,532
December 23, 2025	16.5	16.55	16.55	16.8	16.27	183,119
December 22, 2025	16.34	16.57	16.57	16.95	16.32	147,347
December 19, 2025	16.02	16.37	16.37	16.48	16	271,602
December 18, 2025	15.96	16.02	16.02	16.27	15.83	153,041
December 17, 2025	16	15.82	15.82	16.29	15.79	242,000
December 16, 2025	16.02	15.95	15.95	16.39	15.75	254,100
December 15, 2025	16.72	15.95	15.95	16.82	15.78	331,423
December 12, 2025	17.02	16.7	16.7	17.19	16.65	279,700
December 11, 2025	16.44	16.88	16.88	16.95	16.31	189,500
December 10, 2025	16.35	16.41	16.41	16.58	16.21	161,311
December 09, 2025	16.32	16.36	16.36	17.05	16.13	193,824
December 08, 2025	16.45	16.36	16.36	17.03	16.22	231,766
December 05, 2025	16.7	16.26	16.26	16.86	16.24	197,512
December 04, 2025	16.56	16.81	16.81	17	16.19	303,029
December 03, 2025	15.45	16.5	16.5	16.79	15.4	295,400
December 02, 2025	15.6	15.37	15.37	15.88	15.3	317,300

Eton Pharmaceuticals, Inc. (ETON) NASDAQ