Eton Pharmaceuticals, Inc. (ETON) NASDAQ

30.45

-1.41(-4.43%)

Updated at May 29 04:00PM

Currency In USD

ETON Historical Return

If you invested $1000 in Eton Pharmaceuticals, Inc. (ETON) since IPO date, it would be worth $4,872 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $4,903.38, while $1000 invested 1 year ago would be worth $1,611.96. This corresponds to total returns of 387.2%, 390.34%, 61.2%, respectively, with annualized returns of 23.34%, 37.46%, 61.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	31.62	30.45	30.45	31.96	30.08	376,410
May 28, 2026	32.13	31.86	31.86	32.78	31.58	390,901
May 27, 2026	31	32.4	32.4	32.9	30.5	440,884
May 26, 2026	32.16	31.29	31.29	32.16	31.02	356,632
May 22, 2026	35	32.59	32.59	35	32.52	522,243
May 21, 2026	34.45	35	35	35.58	33.89	596,440
May 20, 2026	33.44	34.45	34.45	34.67	32.44	514,985
May 19, 2026	32.34	32.89	32.89	33.41	31.36	466,860
May 18, 2026	30.63	32.49	32.49	32.51	29.87	402,833
May 15, 2026	29.04	30.26	30.26	30.88	28	543,171
May 14, 2026	31.08	29.96	29.96	31.49	29.34	442,877
May 13, 2026	29.51	30.82	30.82	30.89	29.51	274,635
May 12, 2026	29.79	29.71	29.71	30.11	29.31	240,258
May 11, 2026	29.21	29.84	29.84	30.56	29.21	223,805
May 08, 2026	30.93	29.65	29.65	30.93	29.29	275,062
May 07, 2026	30	31.02	31.02	31.37	29.76	600,369
May 06, 2026	30.8	30.15	30.15	31.49	30.1	470,978
May 05, 2026	30.25	30.38	30.38	32.31	30.1	567,422
May 04, 2026	28.93	30.16	30.16	31.12	28.93	642,553
May 01, 2026	24.62	28.9	28.9	29.79	24.61	960,360
April 30, 2026	23.77	24.12	24.12	24.28	23.33	203,167
April 29, 2026	23.97	23.58	23.58	24.11	23.45	184,683
April 28, 2026	23.77	24.16	24.16	24.17	23.6	230,378
April 27, 2026	23	23.45	23.45	23.93	22.54	253,575
April 24, 2026	22.9	23.02	23.02	23.12	22.5	228,866
April 23, 2026	23.68	22.97	22.97	23.69	22.94	231,423
April 22, 2026	23.57	23.61	23.61	24	23.4	214,220
April 21, 2026	25.11	23.54	23.54	25.11	23.33	404,341
April 20, 2026	24.86	25.28	25.28	25.71	24.6	293,576
April 17, 2026	24.81	25.04	25.04	25.06	24.33	275,435
April 16, 2026	26.04	24.43	24.43	26.23	24.19	734,546
April 15, 2026	27.1	26.97	26.97	27.29	26.8	352,996
April 14, 2026	26.05	27.12	27.12	27.14	26.05	269,111
April 13, 2026	26	26.05	26.05	26.58	25.34	608,544
April 10, 2026	27.09	26.36	26.36	27.11	26.04	393,699
April 09, 2026	26.37	27.1	27.1	27.19	26.25	332,972
April 08, 2026	25.31	26.4	26.4	26.81	24.89	451,157
April 07, 2026	25	25.06	25.06	25.25	24.66	331,874
April 06, 2026	25	25	25	25.59	24.56	325,404
April 02, 2026	25	24.99	24.99	25.56	24.12	472,291
April 01, 2026	25.06	25.36	25.36	25.99	24.53	723,688
March 31, 2026	23.24	24.68	24.68	24.9	23.23	717,047
March 30, 2026	23.41	22.58	22.58	23.68	22.38	370,999
March 27, 2026	23.54	23.24	23.24	24	23.01	317,195
March 26, 2026	23.68	23.45	23.45	24.39	23	350,224
March 25, 2026	22.71	23.84	23.84	24.46	22.32	655,054
March 24, 2026	23.9	22.97	22.97	23.96	22.85	582,963
March 23, 2026	22.51	23.81	23.81	23.9	22.28	918,676
March 20, 2026	21.4	22.32	22.32	22.97	20.42	883,607
March 19, 2026	18.94	20.77	20.77	20.8	18.91	716,636
March 18, 2026	18.82	19.02	19.02	19.62	18.82	220,562
March 17, 2026	19.01	18.92	18.92	19.35	18.62	230,404
March 16, 2026	18.94	19.01	19.01	19.87	18.78	333,033
March 13, 2026	19.08	18.93	18.93	19.19	18.5	258,110
March 12, 2026	17.74	19.02	19.02	19.23	17.74	361,317
March 11, 2026	17.37	18.09	18.09	18.19	17	311,615
March 10, 2026	16.69	17.4	17.4	17.65	16.69	181,429
March 09, 2026	16.61	16.7	16.7	17.1	16.14	263,745
March 06, 2026	16.92	16.8	16.8	17.25	16.62	228,800
March 05, 2026	17.53	17.24	17.24	17.77	16.64	339,736