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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eton Pharmaceuticals, Inc. (ETON) NASDAQ