5 DAY PERFORMANCE
-16.66%
1 MONTH PERFORMANCE
-28.39%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+152.28%
YEAR-TO-DATE PERFORMANCE
-8.71%
1 YEAR PERFORMANCE
+176.36%
Eton Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.34 | $14.82 (3.35%) | $15.02 | $14.34 | 139,167 | $378.40 M |
| 03/11/2025 | $13.64 | $14.10 (3.37%) | $14.24 | $13.51 | 147,720 | $365.19 M |
| 03/10/2025 | $14.22 | $13.69 (-3.73%) | $14.31 | $12.94 | 324,400 | $354.57 M |
| 03/07/2025 | $14.31 | $14.59 (1.96%) | $14.70 | $13.85 | 218,803 | $377.88 M |
| 03/06/2025 | $15.00 | $14.43 (-3.8%) | $15.17 | $14.22 | 190,500 | $373.74 M |
| 03/05/2025 | $15.22 | $15.17 (-0.33%) | $15.41 | $14.89 | 149,335 | $392.90 M |
| 03/04/2025 | $14.87 | $15.18 (2.08%) | $15.50 | $14.57 | 210,719 | $393.16 M |
| 03/03/2025 | $15.70 | $15.03 (-4.27%) | $15.95 | $14.99 | 132,300 | $389.28 M |
| 02/28/2025 | $15.34 | $15.70 (2.35%) | $16.26 | $15.02 | 169,002 | $406.63 M |
| 02/27/2025 | $15.15 | $15.45 (1.98%) | $15.83 | $14.89 | 296,305 | $400.16 M |
| 02/26/2025 | $13.95 | $15.06 (7.96%) | $15.10 | $13.70 | 249,400 | $390.05 M |
| 02/25/2025 | $14.26 | $13.86 (-2.81%) | $14.39 | $13.44 | 387,248 | $358.97 M |
| 02/24/2025 | $14.60 | $14.26 (-2.33%) | $14.61 | $14.00 | 209,000 | $369.33 M |
| 02/21/2025 | $14.56 | $14.51 (-0.34%) | $14.91 | $14.30 | 238,100 | $375.81 M |
| 02/20/2025 | $14.37 | $14.39 (0.14%) | $15.43 | $14.18 | 394,829 | $372.70 M |
| 02/19/2025 | $17.02 | $14.85 (-12.75%) | $17.06 | $14.68 | 683,829 | $384.62 M |
| 02/18/2025 | $16.25 | $17.13 (5.42%) | $17.13 | $16.22 | 248,906 | $443.67 M |
| 02/14/2025 | $16.78 | $16.42 (-2.15%) | $16.91 | $15.91 | 190,517 | $425.28 M |
| 02/13/2025 | $17.16 | $16.81 (-2.04%) | $17.16 | $16.34 | 159,041 | $435.38 M |
| 02/12/2025 | $16.78 | $16.98 (1.19%) | $17.17 | $16.75 | 249,332 | $439.78 M |
| 02/11/2025 | $17.12 | $17.27 (0.88%) | $17.43 | $16.71 | 245,100 | $447.29 M |
| 02/10/2025 | $17.75 | $17.16 (-3.32%) | $18.11 | $17.10 | 267,629 | $444.44 M |
| 02/07/2025 | $17.96 | $17.70 (-1.45%) | $18.33 | $17.45 | 187,300 | $458.43 M |
| 02/06/2025 | $17.90 | $17.37 (-2.96%) | $18.19 | $17.33 | 344,900 | $449.88 M |
| 02/05/2025 | $18.04 | $18.25 (1.16%) | $18.41 | $17.34 | 237,908 | $472.68 M |
| 02/04/2025 | $16.81 | $17.96 (6.84%) | $18.25 | $16.81 | 385,400 | $465.16 M |
| 02/03/2025 | $17.23 | $16.67 (-3.25%) | $17.66 | $16.57 | 337,748 | $431.75 M |
| 01/31/2025 | $17.27 | $17.68 (2.37%) | $17.80 | $17.27 | 250,765 | $457.91 M |
| 01/30/2025 | $17.10 | $17.32 (1.29%) | $17.69 | $17.10 | 253,028 | $448.59 M |
| 01/29/2025 | $17.65 | $17.07 (-3.29%) | $17.77 | $17.03 | 336,516 | $442.11 M |
| 01/28/2025 | $16.75 | $17.64 (5.31%) | $17.76 | $16.34 | 600,200 | $456.88 M |
| 01/27/2025 | $16.60 | $16.46 (-0.84%) | $17.35 | $16.02 | 484,731 | $426.31 M |
| 01/24/2025 | $16.95 | $16.67 (-1.65%) | $17.01 | $16.32 | 516,234 | $431.75 M |
| 01/23/2025 | $14.90 | $16.24 (8.99%) | $16.62 | $14.76 | 689,200 | $420.62 M |
| 01/22/2025 | $15.35 | $14.66 (-4.5%) | $15.40 | $14.40 | 208,100 | $379.69 M |
| 01/21/2025 | $14.60 | $15.27 (4.59%) | $15.71 | $14.55 | 430,822 | $395.49 M |
| 01/17/2025 | $14.28 | $14.41 (0.91%) | $14.87 | $14.14 | 336,463 | $373.22 M |
| 01/16/2025 | $14.30 | $14.28 (-0.14%) | $14.73 | $13.96 | 190,414 | $369.85 M |
| 01/15/2025 | $13.55 | $14.30 (5.54%) | $14.43 | $13.09 | 287,026 | $370.37 M |
| 01/14/2025 | $14.14 | $13.42 (-5.09%) | $14.29 | $13.28 | 225,900 | $347.58 M |
| 01/13/2025 | $13.29 | $14.00 (5.34%) | $14.35 | $13.04 | 297,300 | $362.60 M |
| 01/10/2025 | $12.25 | $13.44 (9.71%) | $13.46 | $11.63 | 357,300 | $348.10 M |
| 01/08/2025 | $11.78 | $12.01 (1.95%) | $12.24 | $11.61 | 322,306 | $311.06 M |
| 01/07/2025 | $12.08 | $11.99 (-0.75%) | $12.28 | $11.70 | 222,632 | $310.54 M |
| 01/06/2025 | $13.66 | $12.16 (-10.98%) | $13.68 | $12.03 | 452,392 | $314.94 M |
| 01/03/2025 | $14.62 | $13.00 (-11.08%) | $14.77 | $12.99 | 449,663 | $336.70 M |
| 01/02/2025 | $13.40 | $14.31 (6.79%) | $15.00 | $13.28 | 437,898 | $370.63 M |
| 12/31/2024 | $12.95 | $13.32 (2.86%) | $13.82 | $12.95 | 193,011 | $344.99 M |
| 12/30/2024 | $12.98 | $13.03 (0.39%) | $13.31 | $12.60 | 156,014 | $337.48 M |
| 12/27/2024 | $13.48 | $13.05 (-3.19%) | $13.69 | $12.80 | 98,708 | $338.00 M |
| 12/26/2024 | $12.53 | $13.57 (8.3%) | $13.58 | $12.42 | 142,986 | $351.46 M |
| 12/24/2024 | $12.49 | $12.66 (1.36%) | $12.70 | $12.40 | 34,600 | $327.89 M |
| 12/23/2024 | $12.53 | $12.50 (-0.24%) | $12.63 | $12.00 | 122,303 | $323.75 M |
| 12/20/2024 | $12.29 | $12.57 (2.28%) | $13.29 | $12.17 | 281,600 | $325.56 M |
| 12/19/2024 | $12.11 | $12.28 (1.4%) | $12.46 | $11.80 | 126,500 | $318.05 M |
| 12/18/2024 | $12.71 | $11.91 (-6.29%) | $12.91 | $11.87 | 125,899 | $308.47 M |
| 12/17/2024 | $12.83 | $12.64 (-1.48%) | $12.97 | $12.30 | 142,857 | $327.38 M |
| 12/16/2024 | $12.35 | $12.74 (3.16%) | $13.01 | $12.22 | 233,230 | $329.97 M |
| 12/13/2024 | $12.18 | $12.35 (1.4%) | $12.59 | $12.15 | 117,100 | $319.87 M |
| 12/12/2024 | $12.10 | $12.16 (0.5%) | $12.56 | $12.00 | 158,218 | $314.94 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.
