Skip to main content

Eton Pharmaceuticals, Inc. - Common Stock (NQ:ETON)

19.80 -0.46 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 21.73 21.85 20.00 20.26 361,261 -1.47(-6.76%)
Sep 30, 2025 22.39 23.00 21.28 21.73 606,076 -0.75(-3.34%)
Sep 29, 2025 21.33 22.98 21.29 22.48 666,734 +1.21(+5.69%)
Sep 26, 2025 20.31 21.30 19.82 21.27 379,753 +1.13(+5.61%)
Sep 25, 2025 19.97 20.17 19.40 20.14 413,037 +0.21(+1.05%)
Sep 24, 2025 19.89 19.96 19.24 19.93 439,502 +0.10(+0.50%)
Sep 23, 2025 18.47 20.18 18.34 19.83 786,369 +1.46(+7.95%)
Sep 22, 2025 18.24 18.73 18.16 18.37 196,146 +0.03(+0.16%)
Sep 19, 2025 18.50 18.86 17.92 18.34 406,346 -0.12(-0.65%)
Sep 18, 2025 17.85 18.59 17.78 18.46 268,028 +0.78(+4.41%)
Sep 17, 2025 17.64 18.00 17.48 17.68 147,812 +0.12(+0.68%)
Sep 16, 2025 17.76 17.93 17.46 17.56 292,056 -0.22(-1.24%)
Sep 15, 2025 17.64 18.52 17.24 17.78 277,162 +0.13(+0.74%)
Sep 12, 2025 17.48 17.85 17.28 17.65 169,126 +0.08(+0.46%)
Sep 11, 2025 17.45 18.04 17.22 17.57 215,660 +0.15(+0.86%)
Sep 10, 2025 17.91 18.05 17.26 17.42 149,481 -0.43(-2.41%)
Sep 09, 2025 17.77 17.91 17.55 17.85 118,645 +0.07(+0.39%)
Sep 08, 2025 17.67 18.21 17.46 17.78 225,241 +0.11(+0.62%)
Sep 05, 2025 18.08 18.31 17.39 17.67 286,782 -0.20(-1.12%)
Sep 04, 2025 17.51 18.07 17.31 17.87 164,515 +0.42(+2.41%)
Sep 03, 2025 17.13 17.64 17.13 17.45 217,244 +0.26(+1.51%)
Sep 02, 2025 17.05 17.42 16.69 17.19 240,127 -0.12(-0.69%)
Aug 29, 2025 17.36 17.50 17.05 17.31 160,324 +0.03(+0.17%)
Aug 28, 2025 17.48 17.60 17.27 17.28 221,198 +0.00(+0.00%)
Aug 27, 2025 17.38 17.77 17.02 17.28 258,251 -0.18(-1.03%)
Aug 26, 2025 17.18 17.48 17.08 17.46 199,066 +0.37(+2.17%)
Aug 25, 2025 17.26 17.61 16.98 17.09 210,765 -0.21(-1.21%)
Aug 22, 2025 17.05 17.70 17.02 17.30 214,068 +0.21(+1.23%)
Aug 21, 2025 16.33 17.12 16.24 17.09 231,314 +0.54(+3.26%)
Aug 20, 2025 16.17 16.58 15.80 16.55 205,521 +0.35(+2.16%)
Aug 19, 2025 16.35 16.50 15.60 16.20 406,252 -0.17(-1.04%)
Aug 18, 2025 16.94 17.18 16.31 16.37 292,109 -0.67(-3.93%)
Aug 15, 2025 16.75 17.27 16.27 17.04 387,028 +0.34(+2.04%)
Aug 14, 2025 16.93 17.40 16.59 16.70 528,523 -0.42(-2.45%)
Aug 13, 2025 17.32 17.50 16.98 17.12 317,062 -0.20(-1.15%)
Aug 12, 2025 17.14 17.49 16.82 17.32 298,169 +0.27(+1.58%)
Aug 11, 2025 17.20 17.54 16.65 17.05 381,396 -0.09(-0.53%)
Aug 08, 2025 17.01 17.20 14.73 17.14 804,068 +1.88(+12.32%)
Aug 07, 2025 15.32 15.69 14.67 15.26 436,116 +0.00(+0.00%)
Aug 06, 2025 14.81 15.43 14.29 15.26 405,712 +0.53(+3.60%)
Aug 05, 2025 14.41 14.76 13.98 14.73 268,624 +0.34(+2.36%)
Aug 04, 2025 14.21 14.48 14.00 14.39 373,239 +0.26(+1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.