5 DAY PERFORMANCE
-72.84%
1 MONTH PERFORMANCE
-60.79%
3 MONTH PERFORMANCE
-48.76%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
-3.47%
Eton Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $59.76 | $63.47 (6.21%) | $64.00 | $59.76 | 640.79 K | $1.75 B |
| 08/20/2026 | $60.99 | $59.91 (-1.77%) | $62.58 | $59.59 | 586.53 K | $1.66 B |
| 08/19/2026 | $63.55 | $61.48 (-3.26%) | $63.83 | $60.06 | 608.92 K | $1.70 B |
| 08/18/2026 | $61.10 | $63.43 (3.81%) | $63.56 | $60.00 | 872.48 K | $1.75 B |
| 08/17/2026 | $59.15 | $61.73 (4.36%) | $62.87 | $56.65 | 1.28 M | $1.71 B |
| 08/14/2026 | $54.93 | $58.86 (7.15%) | $59.79 | $53.01 | 2.32 M | $1.63 B |
| 08/13/2026 | $42.11 | $40.80 (-3.11%) | $43.19 | $40.66 | 696.94 K | $1.13 B |
| 08/12/2026 | $41.99 | $41.58 (-0.98%) | $43.18 | $41.18 | 463.10 K | $1.15 B |
| 08/11/2026 | $43.60 | $42.05 (-3.56%) | $43.60 | $40.61 | 584.58 K | $1.16 B |
| 08/10/2026 | $44.50 | $43.67 (-1.87%) | $45.35 | $43.12 | 370.02 K | $1.20 B |
| 08/07/2026 | $46.09 | $44.60 (-3.23%) | $46.60 | $44.55 | 278.00 K | $1.22 B |
| 08/06/2026 | $47.36 | $46.18 (-2.49%) | $47.36 | $44.40 | 532.20 K | $1.26 B |
| 08/05/2026 | $47.97 | $45.97 (-4.17%) | $48.39 | $45.45 | 389.01 K | $1.25 B |
| 08/04/2026 | $45.09 | $45.83 (1.64%) | $46.11 | $44.99 | 341.83 K | $1.25 B |
| 08/03/2026 | $46.52 | $45.14 (-2.97%) | $46.55 | $43.49 | 470.70 K | $1.23 B |
| 07/31/2026 | $49.09 | $46.42 (-5.44%) | $49.09 | $46.01 | 484.80 K | $1.27 B |
| 07/30/2026 | $47.08 | $49.03 (4.14%) | $49.21 | $46.75 | 604.34 K | $1.34 B |
| 07/29/2026 | $46.57 | $48.13 (3.35%) | $50.18 | $46.55 | 699.06 K | $1.31 B |
| 07/28/2026 | $43.58 | $46.66 (7.07%) | $47.16 | $42.92 | 891.27 K | $1.27 B |
| 07/27/2026 | $42.73 | $42.31 (-0.98%) | $43.84 | $42.06 | 365.40 K | $1.15 B |
| 07/24/2026 | $44.14 | $42.59 (-3.51%) | $44.55 | $42.39 | 385.77 K | $1.16 B |
| 07/23/2026 | $43.29 | $44.14 (1.96%) | $44.91 | $42.90 | 571.33 K | $1.20 B |
| 07/22/2026 | $43.32 | $43.58 (0.6%) | $43.93 | $42.70 | 584.48 K | $1.19 B |
| 07/21/2026 | $41.33 | $43.20 (4.52%) | $43.76 | $40.86 | 652.61 K | $1.18 B |
| 07/20/2026 | $42.49 | $41.07 (-3.34%) | $42.52 | $40.24 | 739.72 K | $1.12 B |
| 07/17/2026 | $37.22 | $42.32 (13.7%) | $42.65 | $37.00 | 1.28 M | $1.15 B |
| 07/16/2026 | $38.48 | $37.19 (-3.35%) | $39.48 | $36.87 | 451.92 K | $1.01 B |
| 07/15/2026 | $37.51 | $38.50 (2.64%) | $38.67 | $36.81 | 607.40 K | $1.05 B |
| 07/14/2026 | $37.18 | $37.51 (0.89%) | $38.00 | $36.79 | 470.10 K | $1.02 B |
| 07/13/2026 | $36.16 | $37.34 (3.26%) | $37.50 | $35.00 | 270.62 K | $1.02 B |
| 07/10/2026 | $37.30 | $36.61 (-1.85%) | $37.30 | $35.22 | 250.81 K | $998.90 M |
| 07/09/2026 | $36.17 | $37.33 (3.21%) | $37.36 | $35.68 | 332.50 K | $1.02 B |
| 07/08/2026 | $37.13 | $36.17 (-2.59%) | $37.48 | $36.02 | 400.84 K | $986.90 M |
| 07/07/2026 | $38.43 | $37.74 (-1.8%) | $38.62 | $37.26 | 400.05 K | $1.03 B |
| 07/06/2026 | $37.44 | $38.02 (1.55%) | $38.57 | $37.44 | 371.10 K | $1.04 B |
| 07/02/2026 | $36.94 | $37.50 (1.52%) | $37.98 | $36.63 | 527.91 K | $1.02 B |
| 07/01/2026 | $36.23 | $36.63 (1.1%) | $36.98 | $35.95 | 458.15 K | $999.45 M |
| 06/30/2026 | $36.73 | $36.20 (-1.44%) | $37.50 | $36.11 | 443.60 K | $987.72 M |
| 06/29/2026 | $35.66 | $36.73 (3%) | $36.95 | $34.85 | 667.31 K | $1.00 B |
| 06/26/2026 | $34.93 | $35.70 (2.2%) | $35.99 | $34.65 | 1.00 M | $974.07 M |
| 06/25/2026 | $33.98 | $34.82 (2.47%) | $35.54 | $33.93 | 414.50 K | $950.06 M |
| 06/24/2026 | $34.40 | $33.98 (-1.22%) | $34.89 | $32.93 | 450.80 K | $927.14 M |
| 06/23/2026 | $32.34 | $33.49 (3.56%) | $34.00 | $31.88 | 572.01 K | $913.77 M |
| 06/22/2026 | $32.91 | $32.72 (-0.58%) | $33.48 | $31.95 | 225.06 K | $892.77 M |
| 06/18/2026 | $33.31 | $32.48 (-2.49%) | $33.31 | $31.43 | 612.80 K | $886.22 M |
| 06/17/2026 | $32.45 | $32.76 (0.96%) | $33.25 | $32.03 | 341.85 K | $893.86 M |
| 06/16/2026 | $32.28 | $32.35 (0.22%) | $32.78 | $31.77 | 187.60 K | $882.67 M |
| 06/15/2026 | $31.79 | $32.15 (1.13%) | $32.18 | $30.89 | 265.90 K | $877.21 M |
| 06/12/2026 | $32.12 | $31.59 (-1.65%) | $32.78 | $31.27 | 206.80 K | $861.93 M |
| 06/11/2026 | $30.96 | $32.11 (3.71%) | $32.69 | $29.06 | 263.60 K | $876.12 M |
| 06/10/2026 | $30.70 | $30.95 (0.81%) | $31.68 | $30.27 | 265.60 K | $844.47 M |
| 06/09/2026 | $30.32 | $30.53 (0.69%) | $31.11 | $29.91 | 219.19 K | $833.01 M |
| 06/08/2026 | $29.43 | $29.95 (1.77%) | $30.06 | $28.79 | 499.00 K | $817.19 M |
| 06/05/2026 | $29.03 | $29.13 (0.34%) | $29.76 | $28.41 | 239.30 K | $794.81 M |
| 06/04/2026 | $27.61 | $28.90 (4.67%) | $29.10 | $27.57 | 722.00 K | $788.54 M |
| 06/03/2026 | $27.20 | $27.61 (1.51%) | $27.65 | $26.66 | 332.00 K | $753.34 M |
| 06/02/2026 | $28.18 | $27.40 (-2.77%) | $29.05 | $26.84 | 422.45 K | $747.61 M |
| 06/01/2026 | $30.34 | $28.68 (-5.47%) | $30.54 | $28.48 | 393.43 K | $782.53 M |
| 05/29/2026 | $31.62 | $30.45 (-3.7%) | $31.96 | $30.08 | 376.92 K | $830.83 M |
| 05/28/2026 | $32.13 | $31.86 (-0.84%) | $32.80 | $31.58 | 398.30 K | $869.30 M |
| 05/27/2026 | $31.00 | $32.40 (4.52%) | $32.90 | $30.50 | 443.52 K | $884.03 M |
| 05/26/2026 | $32.49 | $31.29 (-3.69%) | $32.74 | $31.02 | 361.14 K | $853.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
