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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 01, 2025	16.95	16.97	16.97	17.05	15.9	177,800
April 30, 2025	16.23	16.85	16.85	17.11	15.51	197,475
April 29, 2025	15.81	16.49	16.49	16.49	15.57	251,244
April 28, 2025	16.38	15.98	15.98	17.26	15.75	318,034
April 25, 2025	15.67	15.82	15.82	15.88	15.25	100,846
April 24, 2025	15.47	15.79	15.8	16.03	15.25	138,881
April 23, 2025	15.35	15.48	15.48	16.24	15.19	381,222
April 22, 2025	14.55	15.04	15.04	15.29	14.32	255,400
April 21, 2025	14.14	14.26	14.26	14.58	13.87	214,538
April 17, 2025	14.16	14.34	14.34	14.5	13.53	257,210
April 16, 2025	14.03	14.08	14.08	14.35	13.75	219,300
April 15, 2025	13.7	14.19	14.19	14.4	13.61	226,886
April 14, 2025	12.77	13.72	13.72	13.94	12.25	335,726
April 11, 2025	11.99	12.45	12.45	12.56	11.94	201,800
April 10, 2025	12.27	11.97	11.97	12.44	11.38	168,800
April 09, 2025	11.2	12.65	12.65	12.75	11.09	281,825
April 08, 2025	12.49	11.47	11.47	12.49	11.33	231,445
April 07, 2025	11.2	11.85	11.85	12.2	11.09	381,411
April 04, 2025	11.92	11.83	11.83	12.23	11.25	512,106
April 03, 2025	12.66	12.5	12.5	13	12.14	215,187
April 02, 2025	12.52	13.26	13.26	13.46	12.51	226,600
April 01, 2025	12.92	12.76	12.76	13.16	12.52	149,300
March 31, 2025	12.69	12.98	12.98	13.08	12.24	270,442
March 28, 2025	13.52	13.02	13.02	13.64	12.83	173,500
March 27, 2025	13.31	13.51	13.51	13.61	13.19	159,400
March 26, 2025	13.73	13.38	13.38	14.31	13.27	159,641
March 25, 2025	14.87	13.74	13.74	14.88	13.7	170,026
March 24, 2025	14.41	14.79	14.79	15.1	14.1	222,264
March 21, 2025	14.52	14.22	14.22	14.63	14.15	223,652
March 20, 2025	14.8	14.78	14.78	15.09	14.5	258,300
March 19, 2025	15.01	14.88	14.88	15.2	14.44	243,145
March 18, 2025	13.56	14.68	14.68	15.59	12.73	728,900
March 17, 2025	15.71	15.29	15.29	15.73	14.94	279,783
March 14, 2025	14.85	15.58	15.58	15.63	14.68	191,027
March 13, 2025	14.28	14.6	14.6	14.84	14.28	112,900
March 12, 2025	14.34	14.78	14.78	15.02	14.34	171,014
March 11, 2025	13.64	14.1	14.1	14.24	13.51	147,720
March 10, 2025	14.22	13.69	13.69	14.31	12.94	324,400
March 07, 2025	14.31	14.59	14.59	14.7	13.85	218,799
March 06, 2025	15	14.43	14.43	15.17	14.22	190,500
March 05, 2025	15.22	15.17	15.17	15.41	14.89	149,335
March 04, 2025	14.87	15.18	15.18	15.5	14.57	210,719
March 03, 2025	15.7	15.03	15.03	15.95	14.99	132,300
February 28, 2025	15.34	15.7	15.7	16.26	15.02	168,993
February 27, 2025	15.15	15.45	15.45	15.83	14.89	296,305
February 26, 2025	13.95	15.06	15.06	15.1	13.7	249,365
February 25, 2025	14.26	13.86	13.86	14.39	13.44	387,164
February 24, 2025	14.6	14.26	14.26	14.61	14	209,000
February 21, 2025	14.56	14.51	14.51	14.91	14.3	238,100
February 20, 2025	14.37	14.39	14.39	15.43	14.18	394,829
February 19, 2025	17.02	14.85	14.85	17.06	14.68	683,829
February 18, 2025	16.25	17.13	17.13	17.13	16.22	248,875
February 14, 2025	16.78	16.42	16.42	16.91	15.91	190,517
February 13, 2025	17.16	16.81	16.81	17.16	16.34	159,041
February 12, 2025	16.78	16.98	16.98	17.17	16.75	249,332

Eton Pharmaceuticals, Inc. (ETON) NASDAQ