5 DAY PERFORMANCE
-50.13%
1 MONTH PERFORMANCE
-47.58%
3 MONTH PERFORMANCE
-28.14%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
+19.20%
Eton Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $35.00 | $32.59 (-6.89%) | $35.00 | $32.52 | 524.03 K | $889.22 M |
| 05/21/2026 | $34.45 | $35.00 (1.6%) | $35.66 | $33.89 | 601.51 K | $954.98 M |
| 05/20/2026 | $33.44 | $34.45 (3.02%) | $34.67 | $32.44 | 519.10 K | $939.97 M |
| 05/19/2026 | $32.34 | $32.89 (1.7%) | $33.41 | $31.36 | 467.80 K | $897.40 M |
| 05/18/2026 | $30.63 | $32.49 (6.07%) | $32.51 | $29.87 | 413.70 K | $886.49 M |
| 05/15/2026 | $29.04 | $30.26 (4.2%) | $30.88 | $28.00 | 543.20 K | $825.64 M |
| 05/14/2026 | $31.08 | $29.96 (-3.6%) | $31.49 | $29.34 | 447.52 K | $817.46 M |
| 05/13/2026 | $29.51 | $30.82 (4.44%) | $30.89 | $29.51 | 274.92 K | $840.92 M |
| 05/12/2026 | $29.79 | $29.71 (-0.27%) | $30.11 | $29.31 | 247.03 K | $810.64 M |
| 05/11/2026 | $29.21 | $29.84 (2.16%) | $30.56 | $29.21 | 230.80 K | $814.18 M |
| 05/08/2026 | $30.93 | $29.65 (-4.14%) | $30.93 | $29.29 | 284.73 K | $809.00 M |
| 05/07/2026 | $30.00 | $31.02 (3.4%) | $31.37 | $29.76 | 607.20 K | $846.38 M |
| 05/06/2026 | $30.80 | $30.15 (-2.11%) | $31.49 | $30.10 | 493.42 K | $822.64 M |
| 05/05/2026 | $30.25 | $30.38 (0.43%) | $32.31 | $30.10 | 572.51 K | $828.92 M |
| 05/04/2026 | $28.93 | $30.16 (4.25%) | $31.12 | $28.93 | 644.80 K | $822.92 M |
| 05/01/2026 | $24.62 | $28.90 (17.38%) | $29.80 | $24.62 | 966.41 K | $788.54 M |
| 04/30/2026 | $23.77 | $24.12 (1.47%) | $24.28 | $23.33 | 205.37 K | $658.11 M |
| 04/29/2026 | $23.97 | $23.58 (-1.63%) | $24.11 | $23.45 | 188.52 K | $643.38 M |
| 04/28/2026 | $23.77 | $24.16 (1.64%) | $24.17 | $23.60 | 230.40 K | $659.21 M |
| 04/27/2026 | $23.00 | $23.45 (1.96%) | $23.93 | $22.54 | 253.60 K | $639.83 M |
| 04/24/2026 | $22.90 | $23.02 (0.52%) | $23.12 | $22.50 | 237.84 K | $628.10 M |
| 04/23/2026 | $23.68 | $22.97 (-3%) | $23.69 | $22.94 | 231.75 K | $626.74 M |
| 04/22/2026 | $23.57 | $23.61 (0.17%) | $24.00 | $23.40 | 226.89 K | $644.20 M |
| 04/21/2026 | $25.11 | $23.54 (-6.25%) | $25.11 | $23.33 | 404.71 K | $642.29 M |
| 04/20/2026 | $24.86 | $25.28 (1.69%) | $25.71 | $24.60 | 305.53 K | $689.76 M |
| 04/17/2026 | $24.81 | $25.04 (0.93%) | $25.07 | $24.33 | 276.25 K | $683.22 M |
| 04/16/2026 | $26.04 | $24.43 (-6.18%) | $26.23 | $24.19 | 762.80 K | $666.57 M |
| 04/15/2026 | $27.10 | $26.97 (-0.48%) | $27.29 | $26.80 | 353.15 K | $735.88 M |
| 04/14/2026 | $26.05 | $27.12 (4.11%) | $27.14 | $26.05 | 269.54 K | $739.97 M |
| 04/13/2026 | $26.00 | $26.05 (0.19%) | $26.58 | $25.34 | 608.59 K | $710.77 M |
| 04/10/2026 | $27.09 | $26.36 (-2.69%) | $27.11 | $26.04 | 399.87 K | $719.23 M |
| 04/09/2026 | $26.37 | $27.10 (2.77%) | $27.19 | $26.25 | 333.14 K | $739.42 M |
| 04/08/2026 | $25.31 | $26.40 (4.31%) | $26.81 | $24.89 | 476.28 K | $720.32 M |
| 04/07/2026 | $25.00 | $25.06 (0.24%) | $25.25 | $24.66 | 331.87 K | $683.76 M |
| 04/06/2026 | $25.00 | $25.00 (0%) | $25.59 | $24.56 | 325.47 K | $682.13 M |
| 04/02/2026 | $25.00 | $24.99 (-0.04%) | $25.56 | $24.12 | 472.33 K | $681.85 M |
| 04/01/2026 | $25.06 | $25.36 (1.2%) | $25.99 | $24.53 | 723.84 K | $691.95 M |
| 03/31/2026 | $23.24 | $24.68 (6.2%) | $24.90 | $23.23 | 717.60 K | $673.39 M |
| 03/30/2026 | $23.41 | $22.58 (-3.55%) | $23.68 | $22.38 | 377.04 K | $616.10 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.
