5 DAY PERFORMANCE
-43.68%
1 MONTH PERFORMANCE
-35.89%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-1.07%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
-2.17%
Eton Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.62 | $30.82 (4.05%) | $30.89 | $29.51 | 271.84 K | $819.58 M |
| 05/12/2026 | $29.79 | $29.71 (-0.27%) | $30.11 | $29.31 | 247.03 K | $799.44 M |
| 05/11/2026 | $29.21 | $29.84 (2.16%) | $30.56 | $29.21 | 230.80 K | $802.93 M |
| 05/08/2026 | $30.93 | $29.65 (-4.14%) | $30.93 | $29.29 | 284.73 K | $797.82 M |
| 05/07/2026 | $30.00 | $31.02 (3.4%) | $31.37 | $29.76 | 607.20 K | $834.69 M |
| 05/06/2026 | $30.80 | $30.15 (-2.11%) | $31.49 | $30.10 | 493.42 K | $811.28 M |
| 05/05/2026 | $30.25 | $30.38 (0.43%) | $32.31 | $30.10 | 572.51 K | $817.47 M |
| 05/04/2026 | $28.93 | $30.16 (4.25%) | $31.12 | $28.93 | 644.80 K | $811.55 M |
| 05/01/2026 | $24.62 | $28.90 (17.38%) | $29.80 | $24.62 | 966.41 K | $777.64 M |
| 04/30/2026 | $23.77 | $24.12 (1.47%) | $24.28 | $23.33 | 205.37 K | $649.02 M |
| 04/29/2026 | $23.97 | $23.58 (-1.63%) | $24.11 | $23.45 | 188.52 K | $634.49 M |
| 04/28/2026 | $23.77 | $24.16 (1.64%) | $24.17 | $23.60 | 230.40 K | $650.10 M |
| 04/27/2026 | $23.00 | $23.45 (1.96%) | $23.93 | $22.54 | 253.60 K | $630.99 M |
| 04/24/2026 | $22.90 | $23.02 (0.52%) | $23.12 | $22.50 | 237.84 K | $619.42 M |
| 04/23/2026 | $23.68 | $22.97 (-3%) | $23.69 | $22.94 | 231.75 K | $618.08 M |
| 04/22/2026 | $23.57 | $23.61 (0.17%) | $24.00 | $23.40 | 226.89 K | $635.30 M |
| 04/21/2026 | $25.11 | $23.54 (-6.25%) | $25.11 | $23.33 | 404.71 K | $633.41 M |
| 04/20/2026 | $24.86 | $25.28 (1.69%) | $25.71 | $24.60 | 305.53 K | $680.23 M |
| 04/17/2026 | $24.81 | $25.04 (0.93%) | $25.07 | $24.33 | 276.25 K | $673.78 M |
| 04/16/2026 | $26.04 | $24.43 (-6.18%) | $26.23 | $24.19 | 762.80 K | $657.36 M |
| 04/15/2026 | $27.10 | $26.97 (-0.48%) | $27.29 | $26.80 | 353.15 K | $725.71 M |
| 04/14/2026 | $26.05 | $27.12 (4.11%) | $27.14 | $26.05 | 269.54 K | $729.74 M |
| 04/13/2026 | $26.00 | $26.05 (0.19%) | $26.58 | $25.34 | 608.59 K | $700.95 M |
| 04/10/2026 | $27.09 | $26.36 (-2.69%) | $27.11 | $26.04 | 399.87 K | $709.29 M |
| 04/09/2026 | $26.37 | $27.10 (2.77%) | $27.19 | $26.25 | 333.14 K | $729.21 M |
| 04/08/2026 | $25.31 | $26.40 (4.31%) | $26.81 | $24.89 | 476.28 K | $710.37 M |
| 04/07/2026 | $25.00 | $25.06 (0.24%) | $25.25 | $24.66 | 331.87 K | $674.31 M |
| 04/06/2026 | $25.00 | $25.00 (0%) | $25.59 | $24.56 | 325.47 K | $672.70 M |
| 04/02/2026 | $25.00 | $24.99 (-0.04%) | $25.56 | $24.12 | 472.33 K | $672.43 M |
| 04/01/2026 | $25.06 | $25.36 (1.2%) | $25.99 | $24.53 | 723.84 K | $682.39 M |
| 03/31/2026 | $23.24 | $24.68 (6.2%) | $24.90 | $23.23 | 717.60 K | $664.09 M |
| 03/30/2026 | $23.41 | $22.58 (-3.55%) | $23.68 | $22.38 | 377.04 K | $607.58 M |
| 03/27/2026 | $23.54 | $23.24 (-1.27%) | $24.00 | $23.01 | 327.30 K | $625.34 M |
| 03/26/2026 | $23.68 | $23.45 (-0.97%) | $24.39 | $23.00 | 363.00 K | $630.99 M |
| 03/25/2026 | $22.71 | $23.84 (4.98%) | $24.46 | $22.32 | 677.23 K | $641.49 M |
| 03/24/2026 | $23.90 | $22.97 (-3.89%) | $23.96 | $22.85 | 583.47 K | $618.08 M |
| 03/23/2026 | $22.51 | $23.81 (5.78%) | $23.90 | $22.28 | 919.08 K | $640.68 M |
| 03/20/2026 | $21.40 | $22.32 (4.3%) | $22.97 | $20.42 | 897.00 K | $600.59 M |
| 03/19/2026 | $18.94 | $20.77 (9.66%) | $20.80 | $18.91 | 736.20 K | $558.88 M |
| 03/18/2026 | $18.82 | $19.02 (1.06%) | $19.62 | $18.82 | 231.54 K | $511.79 M |
| 03/17/2026 | $19.01 | $18.92 (-0.47%) | $19.35 | $18.62 | 230.45 K | $509.10 M |
| 03/16/2026 | $18.94 | $19.01 (0.37%) | $19.87 | $18.78 | 333.05 K | $511.52 M |
| 03/13/2026 | $19.08 | $18.93 (-0.79%) | $19.20 | $18.50 | 262.40 K | $509.08 M |
| 03/12/2026 | $17.74 | $19.02 (7.22%) | $19.23 | $17.74 | 364.90 K | $511.50 M |
| 03/11/2026 | $17.37 | $18.09 (4.15%) | $18.19 | $17.00 | 311.64 K | $486.49 M |
| 03/10/2026 | $16.69 | $17.40 (4.25%) | $17.65 | $16.69 | 185.25 K | $467.94 M |
| 03/09/2026 | $16.61 | $16.70 (0.54%) | $17.11 | $16.14 | 266.81 K | $449.11 M |
| 03/06/2026 | $16.92 | $16.80 (-0.71%) | $17.25 | $16.62 | 228.80 K | $451.80 M |
| 03/05/2026 | $17.53 | $17.24 (-1.65%) | $17.77 | $16.64 | 339.74 K | $463.64 M |
| 03/04/2026 | $17.62 | $17.53 (-0.51%) | $18.24 | $17.29 | 202.30 K | $471.43 M |
| 03/03/2026 | $17.73 | $17.45 (-1.58%) | $18.08 | $17.10 | 306.03 K | $469.28 M |
| 03/02/2026 | $17.05 | $18.15 (6.45%) | $18.47 | $16.84 | 299.45 K | $488.11 M |
| 02/27/2026 | $16.93 | $16.99 (0.35%) | $17.36 | $16.80 | 236.02 K | $456.91 M |
| 02/26/2026 | $17.45 | $17.25 (-1.15%) | $17.53 | $16.68 | 324.21 K | $463.90 M |
| 02/25/2026 | $18.26 | $17.65 (-3.34%) | $19.98 | $16.60 | 1.14 M | $474.66 M |
| 02/24/2026 | $18.34 | $18.28 (-0.33%) | $18.72 | $18.04 | 434.50 K | $491.60 M |
| 02/23/2026 | $17.97 | $18.28 (1.73%) | $18.53 | $17.72 | 296.87 K | $491.60 M |
| 02/20/2026 | $18.16 | $17.93 (-1.27%) | $18.42 | $17.73 | 257.51 K | $482.19 M |
| 02/19/2026 | $17.26 | $18.22 (5.56%) | $18.37 | $17.18 | 256.85 K | $489.99 M |
| 02/18/2026 | $17.08 | $17.21 (0.76%) | $17.56 | $17.08 | 135.00 K | $462.83 M |
| 02/17/2026 | $17.27 | $17.15 (-0.69%) | $17.52 | $16.79 | 256.73 K | $461.21 M |
| 02/13/2026 | $16.84 | $17.07 (1.37%) | $17.63 | $16.79 | 326.90 K | $459.06 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.
