NASDAQ : ETON
Eton Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 53.03 USD (Nov 2, 2026, 7:46 AM EST) · Market cap 1.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eton Pharmaceuticals, Inc. (ETON) closed at 50.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.92 | 53.75 | 49.49 | 50.81 | 557,734 | -2.63% |
| 2026-10-30 | 53.33 | 53.615 | 51.886 | 52.18 | 336,107 | -2.78% |
| 2026-10-29 | 52.1 | 53.98 | 51.975 | 53.67 | 369,437 | +3.61% |
| 2026-10-28 | 50.67 | 51.97 | 50.51 | 51.8 | 339,662 | +1.25% |
| 2026-10-27 | 50.1 | 51.42 | 49.34 | 51.16 | 340,282 | +1.97% |
| 2026-10-26 | 50 | 51.33 | 49.543 | 50.17 | 405,283 | +0.34% |
| 2026-10-23 | 49.89 | 50.71 | 48.75 | 50 | 314,771 | -0.04% |
| 2026-10-22 | 49.36 | 50.485 | 48.74 | 50.02 | 483,690 | +1.46% |
| 2026-10-21 | 50.93 | 50.93 | 48.66 | 49.3 | 318,992 | -1.77% |
| 2026-10-20 | 49.36 | 51.12 | 48.88 | 50.19 | 320,550 | +1.97% |
| 2026-10-19 | 50.29 | 50.73 | 48.36 | 49.22 | 375,897 | -2.17% |
| 2026-10-16 | 51.35 | 51.865 | 49.07 | 50.31 | 463,229 | -1.99% |
| 2026-10-15 | 53.275 | 54.89 | 51.21 | 51.33 | 457,104 | -2.93% |
| 2026-10-14 | 53.5 | 56.42 | 52.66 | 52.88 | 410,898 | -0.84% |
| 2026-10-13 | 55.46 | 55.54 | 52.72 | 53.33 | 518,767 | -3.48% |
| 2026-10-12 | 55.5 | 57 | 55.2 | 55.25 | 436,754 | +0.07% |
| 2026-10-09 | 54.86 | 56.35 | 54.2 | 55.21 | 370,829 | +0.84% |
| 2026-10-08 | 54.14 | 55.47 | 52.701 | 54.75 | 415,913 | -0.24% |
| 2026-10-07 | 53.84 | 56.42 | 53.55 | 54.88 | 713,853 | +0.20% |
| 2026-10-06 | 56.15 | 56.15 | 54.11 | 54.77 | 467,650 | -1.53% |
| 2026-10-05 | 55.85 | 56.86 | 54.5 | 55.62 | 392,026 | +0.47% |
| 2026-10-02 | 52.42 | 56 | 52 | 55.36 | 750,078 | +6.50% |
| 2026-10-01 | 50.18 | 54 | 49.67 | 51.98 | 1,326,623 | +0.95% |
| 2026-09-30 | 59.61 | 59.66 | 48.79 | 51.49 | 1,811,022 | -13.01% |
| 2026-09-29 | 58.875 | 59.73 | 57.9 | 59.19 | 710,718 | +0.02% |
| 2026-09-28 | 57.68 | 59.715 | 56.01 | 59.18 | 390,725 | +2.60% |
| 2026-09-25 | 60 | 60.6 | 57.225 | 57.68 | 514,395 | -3.04% |
| 2026-09-24 | 56.19 | 59.62 | 55.34 | 59.49 | 725,850 | +6.98% |
| 2026-09-23 | 56.96 | 56.97 | 54.24 | 55.61 | 436,089 | -2.59% |
| 2026-09-22 | 55.31 | 57.5 | 55.01 | 57.09 | 484,059 | +3.22% |
| 2026-09-21 | 55.5 | 56.745 | 53.6 | 55.31 | 335,508 | -0.34% |
| 2026-09-18 | 56.97 | 57.495 | 55.41 | 55.5 | 891,702 | -2.75% |
| 2026-09-17 | 57.04 | 58 | 55.9 | 57.07 | 314,164 | +1.28% |
| 2026-09-16 | 54.76 | 56.84 | 54.75 | 56.35 | 336,214 | +2.59% |
| 2026-09-15 | 57.3 | 57.44 | 54.13 | 54.93 | 543,868 | -4.67% |
| 2026-09-14 | 58.29 | 58.97 | 57.32 | 57.62 | 352,196 | +0.95% |
| 2026-09-11 | 58.99 | 59.98 | 56.445 | 57.08 | 323,592 | -1.38% |
| 2026-09-10 | 58.78 | 59.552 | 57.611 | 57.88 | 281,698 | -1.61% |
| 2026-09-09 | 58.91 | 60.43 | 58.66 | 58.83 | 373,711 | -0.87% |
| 2026-09-08 | 57.37 | 59.98 | 56.11 | 59.345 | 396,340 | +1.53% |
| 2026-09-04 | 59.87 | 59.945 | 56.93 | 58.45 | 521,603 | -2.42% |
| 2026-09-03 | 61.96 | 62.39 | 59.7 | 59.9 | 497,556 | -3.32% |
| 2026-09-02 | 61.15 | 62.91 | 59.59 | 61.96 | 577,765 | +2.53% |
| 2026-09-01 | 60.41 | 61.72 | 59.89 | 60.43 | 564,614 | -0.02% |
| 2026-08-31 | 59.04 | 60.61 | 58.24 | 60.44 | 768,010 | +1.10% |
| 2026-08-28 | 61.98 | 62.12 | 58.327 | 59.78 | 588,746 | -4.61% |
| 2026-08-27 | 62.5 | 63.26 | 61.875 | 62.67 | 445,965 | +0.08% |
| 2026-08-26 | 63.6 | 63.6 | 61.03 | 62.62 | 443,500 | -0.68% |
| 2026-08-25 | 64.55 | 65.5 | 62 | 63.05 | 536,951 | -2.14% |
| 2026-08-24 | 63.9 | 66.37 | 62.9 | 64.43 | 801,541 | +1.51% |
| 2026-08-21 | 59.76 | 64 | 59.76 | 63.47 | 640,788 | +5.94% |
| 2026-08-20 | 60.99 | 62.58 | 59.59 | 59.91 | 586,529 | -2.55% |
| 2026-08-19 | 63.55 | 63.83 | 60.06 | 61.48 | 608,921 | -3.07% |
| 2026-08-18 | 61.1 | 63.559 | 60 | 63.43 | 872,479 | +2.75% |
| 2026-08-17 | 59.15 | 62.87 | 56.65 | 61.73 | 1,284,908 | +4.88% |
| 2026-08-14 | 54.93 | 59.79 | 53.01 | 58.86 | 2,318,188 | +44.26% |
| 2026-08-13 | 42.11 | 43.19 | 40.66 | 40.8 | 696,938 | -1.88% |
| 2026-08-12 | 41.99 | 43.18 | 41.18 | 41.58 | 463,093 | -1.12% |
| 2026-08-11 | 43.6 | 43.6 | 40.61 | 42.05 | 584,578 | -3.71% |
| 2026-08-10 | 44.5 | 45.35 | 43.12 | 43.67 | 370,018 | -2.09% |
| 2026-08-07 | 46.09 | 46.6 | 44.55 | 44.6 | 277,987 | -3.42% |
| 2026-08-06 | 47.36 | 47.36 | 44.4 | 46.18 | 532,180 | +0.46% |
| 2026-08-05 | 47.97 | 48.39 | 45.45 | 45.97 | 389,006 | +0.31% |
| 2026-08-04 | 45.09 | 46.11 | 44.99 | 45.83 | 341,832 | +1.53% |
| 2026-08-03 | 46.52 | 46.55 | 43.49 | 45.14 | 470,658 | -2.76% |
| 2026-07-31 | 49.09 | 49.09 | 46.01 | 46.42 | 484,790 | -5.32% |
| 2026-07-30 | 47.08 | 49.205 | 46.75 | 49.03 | 604,341 | +1.87% |
| 2026-07-29 | 46.57 | 50.18 | 46.55 | 48.13 | 699,057 | +3.15% |
| 2026-07-28 | 43.58 | 47.16 | 42.915 | 46.66 | 891,269 | +10.28% |
| 2026-07-27 | 42.73 | 43.84 | 42.06 | 42.31 | 365,382 | -0.66% |
| 2026-07-24 | 44.14 | 44.551 | 42.39 | 42.59 | 385,772 | -3.51% |
| 2026-07-23 | 43.29 | 44.91 | 42.9 | 44.14 | 571,331 | +1.28% |
| 2026-07-22 | 43.32 | 43.933 | 42.7 | 43.58 | 584,477 | +0.88% |
| 2026-07-21 | 41.33 | 43.76 | 40.86 | 43.2 | 652,610 | +5.19% |
| 2026-07-20 | 42.49 | 42.52 | 40.243 | 41.07 | 739,724 | -2.95% |
| 2026-07-17 | 37.22 | 42.65 | 37 | 42.32 | 1,279,032 | +13.79% |
| 2026-07-16 | 38.48 | 39.48 | 36.865 | 37.19 | 451,924 | -3.40% |
| 2026-07-15 | 37.51 | 38.67 | 36.81 | 38.5 | 607,364 | +2.64% |
| 2026-07-14 | 37.18 | 38 | 36.787 | 37.51 | 470,083 | +0.46% |
| 2026-07-13 | 36.16 | 37.5 | 35 | 37.34 | 270,615 | +1.99% |
| 2026-07-10 | 37.3 | 37.3 | 35.22 | 36.61 | 250,807 | -1.93% |
| 2026-07-09 | 36.17 | 37.36 | 35.678 | 37.33 | 332,503 | +3.21% |
| 2026-07-08 | 37.13 | 37.48 | 36.02 | 36.17 | 400,836 | -4.16% |
| 2026-07-07 | 38.43 | 38.615 | 37.26 | 37.74 | 400,047 | -0.74% |
| 2026-07-06 | 37.44 | 38.57 | 37.44 | 38.02 | 371,088 | +1.39% |
| 2026-07-02 | 36.94 | 37.975 | 36.63 | 37.5 | 527,912 | +2.38% |
| 2026-07-01 | 36.23 | 36.98 | 35.95 | 36.63 | 458,147 | +1.19% |
| 2026-06-30 | 36.73 | 37.5 | 36.11 | 36.2 | 443,595 | -1.44% |
| 2026-06-29 | 35.66 | 36.95 | 34.85 | 36.73 | 667,305 | +2.89% |
| 2026-06-26 | 34.93 | 35.99 | 34.65 | 35.7 | 1,003,515 | +2.53% |
| 2026-06-25 | 33.98 | 35.54 | 33.93 | 34.82 | 414,474 | +2.47% |
| 2026-06-24 | 34.4 | 34.89 | 32.93 | 33.98 | 450,799 | +1.46% |
| 2026-06-23 | 32.34 | 34 | 31.88 | 33.49 | 572,014 | +2.35% |
| 2026-06-22 | 32.91 | 33.48 | 31.95 | 32.72 | 225,055 | +0.74% |
| 2026-06-18 | 33.31 | 33.31 | 31.43 | 32.48 | 612,756 | -0.85% |
| 2026-06-17 | 32.45 | 33.25 | 32.035 | 32.76 | 341,851 | +1.27% |
| 2026-06-16 | 32.28 | 32.78 | 31.765 | 32.35 | 187,555 | +0.62% |
| 2026-06-15 | 31.79 | 32.18 | 30.89 | 32.15 | 265,866 | +1.77% |
| 2026-06-12 | 32.12 | 32.78 | 31.265 | 31.59 | 206,786 | -1.62% |
| 2026-06-11 | 30.96 | 32.69 | 29.06 | 32.11 | 263,580 | +3.75% |
| 2026-06-10 | 30.7 | 31.68 | 30.27 | 30.95 | 265,560 | +1.38% |
| 2026-06-09 | 30.32 | 31.11 | 29.91 | 30.53 | 219,190 | +1.94% |
| 2026-06-08 | 29.43 | 30.055 | 28.79 | 29.95 | 498,971 | +2.81% |
| 2026-06-05 | 29.03 | 29.76 | 28.405 | 29.13 | 239,301 | +0.80% |
| 2026-06-04 | 27.61 | 29.1 | 27.57 | 28.9 | 721,998 | +4.67% |
| 2026-06-03 | 27.2 | 27.65 | 26.66 | 27.61 | 331,977 | +0.77% |
| 2026-06-02 | 28.18 | 29.05 | 26.84 | 27.4 | 422,448 | -4.46% |
| 2026-06-01 | 30.34 | 30.54 | 28.48 | 28.68 | 393,433 | -5.81% |
| 2026-05-29 | 31.62 | 31.955 | 30.08 | 30.45 | 376,919 | -4.43% |
| 2026-05-28 | 32.13 | 32.8 | 31.58 | 31.86 | 398,275 | -1.67% |
| 2026-05-27 | 31 | 32.9 | 30.5 | 32.4 | 443,521 | +3.55% |
| 2026-05-26 | 32.485 | 32.74 | 31.02 | 31.29 | 361,144 | -3.99% |
| 2026-05-22 | 35 | 35 | 32.52 | 32.59 | 524,024 | -6.89% |
| 2026-05-21 | 34.45 | 35.66 | 33.89 | 35 | 601,507 | +1.60% |
| 2026-05-20 | 33.44 | 34.67 | 32.435 | 34.45 | 519,082 | +4.74% |
| 2026-05-19 | 32.34 | 33.41 | 31.36 | 32.89 | 467,783 | +1.23% |
| 2026-05-18 | 30.63 | 32.51 | 29.87 | 32.49 | 413,670 | +7.37% |
| 2026-05-15 | 29.04 | 30.88 | 28 | 30.26 | 543,175 | +1.00% |
| 2026-05-14 | 31.08 | 31.49 | 29.341 | 29.96 | 447,515 | -2.79% |
| 2026-05-13 | 29.51 | 30.89 | 29.51 | 30.82 | 274,922 | +3.74% |