5 DAY PERFORMANCE
-69.83%
1 MONTH PERFORMANCE
-71.61%
3 MONTH PERFORMANCE
-55.26%
6 MONTH PERFORMANCE
-38.38%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
-17.65%
Eton Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $54.14 | $54.75 (1.13%) | $55.47 | $52.70 | 543.40 K | $1.51 B |
| 10/07/2026 | $53.84 | $54.88 (1.93%) | $56.42 | $53.55 | 774.68 K | $1.52 B |
| 10/06/2026 | $56.15 | $54.77 (-2.46%) | $56.15 | $54.11 | 492.35 K | $1.51 B |
| 10/05/2026 | $55.85 | $55.62 (-0.41%) | $56.86 | $54.50 | 405.46 K | $1.54 B |
| 10/02/2026 | $52.42 | $55.36 (5.61%) | $56.00 | $52.00 | 750.10 K | $1.53 B |
| 10/01/2026 | $50.18 | $51.98 (3.59%) | $54.00 | $49.67 | 1.33 M | $1.44 B |
| 09/30/2026 | $59.61 | $51.49 (-13.62%) | $59.66 | $48.79 | 1.81 M | $1.42 B |
| 09/29/2026 | $58.88 | $59.19 (0.53%) | $59.73 | $57.90 | 710.72 K | $1.64 B |
| 09/28/2026 | $57.68 | $59.18 (2.6%) | $59.72 | $56.01 | 390.73 K | $1.64 B |
| 09/25/2026 | $60.00 | $57.68 (-3.87%) | $60.60 | $57.23 | 514.40 K | $1.59 B |
| 09/24/2026 | $56.19 | $59.49 (5.87%) | $59.62 | $55.34 | 725.85 K | $1.64 B |
| 09/23/2026 | $56.96 | $55.61 (-2.37%) | $56.97 | $54.24 | 436.10 K | $1.54 B |
| 09/22/2026 | $55.31 | $57.09 (3.22%) | $57.50 | $55.01 | 484.06 K | $1.58 B |
| 09/21/2026 | $55.50 | $55.31 (-0.34%) | $56.75 | $53.60 | 335.51 K | $1.53 B |
| 09/18/2026 | $56.97 | $55.50 (-2.58%) | $57.50 | $55.41 | 891.70 K | $1.53 B |
| 09/17/2026 | $57.04 | $57.07 (0.05%) | $58.00 | $55.90 | 314.16 K | $1.58 B |
| 09/16/2026 | $54.76 | $56.35 (2.9%) | $56.84 | $54.75 | 336.21 K | $1.56 B |
| 09/15/2026 | $57.30 | $54.93 (-4.14%) | $57.44 | $54.13 | 543.87 K | $1.52 B |
| 09/14/2026 | $58.29 | $57.62 (-1.15%) | $58.97 | $57.32 | 352.20 K | $1.59 B |
| 09/11/2026 | $58.99 | $57.08 (-3.24%) | $59.98 | $56.45 | 323.60 K | $1.58 B |
| 09/10/2026 | $58.78 | $57.88 (-1.53%) | $59.55 | $57.61 | 281.70 K | $1.60 B |
| 09/09/2026 | $58.91 | $58.83 (-0.14%) | $60.43 | $58.66 | 373.71 K | $1.63 B |
| 09/08/2026 | $57.37 | $59.35 (3.45%) | $59.98 | $56.11 | 396.34 K | $1.64 B |
| 09/04/2026 | $59.87 | $58.45 (-2.37%) | $59.95 | $56.93 | 521.60 K | $1.62 B |
| 09/03/2026 | $61.96 | $59.90 (-3.32%) | $62.39 | $59.70 | 497.56 K | $1.66 B |
| 09/02/2026 | $61.15 | $61.96 (1.32%) | $62.91 | $59.59 | 577.77 K | $1.71 B |
| 09/01/2026 | $60.41 | $60.43 (0.03%) | $61.72 | $59.89 | 564.61 K | $1.67 B |
| 08/31/2026 | $59.04 | $60.44 (2.37%) | $60.61 | $58.24 | 768.01 K | $1.67 B |
| 08/28/2026 | $61.98 | $59.78 (-3.55%) | $62.12 | $58.33 | 588.75 K | $1.65 B |
| 08/27/2026 | $62.50 | $62.67 (0.27%) | $63.26 | $61.88 | 445.97 K | $1.73 B |
| 08/26/2026 | $63.60 | $62.62 (-1.54%) | $63.60 | $61.03 | 443.50 K | $1.73 B |
| 08/25/2026 | $64.55 | $63.05 (-2.32%) | $65.50 | $62.00 | 536.95 K | $1.74 B |
| 08/24/2026 | $63.90 | $64.43 (0.83%) | $66.37 | $62.90 | 801.54 K | $1.78 B |
| 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 |
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.
