NasdaqGM - Delayed Quote USD

Eton Pharmaceuticals, Inc. (ETON)

58.45 -1.45 (-2.42%)

At close: September 4 at 4:00:01 PM EDT

57.37 -1.08 (-1.85%)

After hours: September 4 at 7:55:22 PM EDT

Trade ETON on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	59.87	59.95	56.93	58.45	58.45	521,400
Sep 3, 2026	61.96	62.39	59.70	59.90	59.90	497,500
Sep 2, 2026	61.15	62.91	59.59	61.96	61.96	577,700
Sep 1, 2026	60.41	61.72	59.89	60.43	60.43	563,900
Aug 31, 2026	59.04	60.61	58.24	60.44	60.44	768,000
Aug 28, 2026	61.98	62.12	58.33	59.78	59.78	588,700
Aug 27, 2026	62.50	63.26	61.88	62.67	62.67	445,900
Aug 26, 2026	63.60	63.60	61.03	62.62	62.62	443,100
Aug 25, 2026	64.55	65.50	62.00	63.05	63.05	536,600
Aug 24, 2026	63.90	66.37	62.90	64.43	64.43	801,500
Aug 21, 2026	59.76	64.00	59.76	63.47	63.47	640,200
Aug 20, 2026	60.99	62.58	59.59	59.91	59.91	586,500
Aug 19, 2026	63.55	63.83	60.06	61.48	61.48	608,800
Aug 18, 2026	61.10	63.56	60.00	63.43	63.43	872,400
Aug 17, 2026	59.15	62.87	56.65	61.73	61.73	1,284,900
Aug 14, 2026	54.93	59.79	53.01	58.86	58.86	2,318,200
Aug 13, 2026	42.11	43.19	40.66	40.80	40.80	696,900
Aug 12, 2026	41.99	43.18	41.18	41.58	41.58	463,100
Aug 11, 2026	43.60	43.60	40.61	42.05	42.05	584,400
Aug 10, 2026	44.50	45.35	43.12	43.67	43.67	370,000
Aug 7, 2026	46.09	46.60	44.55	44.60	44.60	278,000
Aug 6, 2026	47.36	47.36	44.40	46.18	46.18	532,200
Aug 5, 2026	47.97	48.39	45.45	45.97	45.97	388,900
Aug 4, 2026	45.09	46.11	44.99	45.83	45.83	341,800
Aug 3, 2026	46.52	46.55	43.49	45.14	45.14	470,700
Jul 31, 2026	49.09	49.09	46.01	46.42	46.42	484,800
Jul 30, 2026	47.08	49.21	46.75	49.03	49.03	603,900
Jul 29, 2026	46.57	50.18	46.55	48.13	48.13	698,100
Jul 28, 2026	43.58	47.16	42.92	46.66	46.66	890,900
Jul 27, 2026	42.73	43.84	42.06	42.31	42.31	365,400
Jul 24, 2026	44.14	44.55	42.39	42.59	42.59	385,700
Jul 23, 2026	43.29	44.91	42.90	44.14	44.14	571,300
Jul 22, 2026	43.32	43.93	42.70	43.58	43.58	584,200
Jul 21, 2026	41.33	43.76	40.86	43.20	43.20	652,400
Jul 20, 2026	42.49	42.52	40.24	41.07	41.07	739,700
Jul 17, 2026	37.22	42.65	37.00	42.32	42.32	1,279,000
Jul 16, 2026	38.48	39.48	36.87	37.19	37.19	451,600
Jul 15, 2026	37.51	38.67	36.81	38.50	38.50	607,400
Jul 14, 2026	37.18	38.00	36.79	37.51	37.51	470,100
Jul 13, 2026	36.16	37.50	35.00	37.34	37.34	270,600
Jul 10, 2026	37.30	37.30	35.22	36.61	36.61	250,800
Jul 9, 2026	36.17	37.36	35.68	37.33	37.33	332,500
Jul 8, 2026	37.13	37.48	36.02	36.17	36.17	400,800
Jul 7, 2026	38.43	38.62	37.26	37.74	37.74	400,000
Jul 6, 2026	37.44	38.57	37.44	38.02	38.02	371,100
Jul 2, 2026	36.94	37.98	36.63	37.50	37.50	526,800
Jul 1, 2026	36.23	36.98	35.95	36.63	36.63	458,100
Jun 30, 2026	36.73	37.50	36.11	36.20	36.20	443,500
Jun 29, 2026	35.66	36.95	34.85	36.73	36.73	667,100
Jun 26, 2026	34.93	35.99	34.65	35.70	35.70	1,003,500
Jun 25, 2026	33.98	35.54	33.93	34.82	34.82	414,500
Jun 24, 2026	34.40	34.89	32.93	33.98	33.98	450,800
Jun 23, 2026	32.34	34.00	31.88	33.49	33.49	572,000
Jun 22, 2026	32.91	33.48	31.95	32.72	32.72	225,000
Jun 18, 2026	33.31	33.31	31.43	32.48	32.48	612,800
Jun 17, 2026	32.45	33.25	32.04	32.76	32.76	341,800
Jun 16, 2026	32.28	32.78	31.77	32.35	32.35	187,600
Jun 15, 2026	31.79	32.18	30.89	32.15	32.15	265,900
Jun 12, 2026	32.12	32.78	31.27	31.59	31.59	206,800
Jun 11, 2026	30.96	32.69	29.06	32.11	32.11	263,600
Jun 10, 2026	30.70	31.68	30.27	30.95	30.95	265,600
Jun 9, 2026	30.32	31.11	29.91	30.53	30.53	219,100
Jun 8, 2026	29.43	30.06	28.79	29.95	29.95	499,000
Jun 5, 2026	29.03	29.76	28.41	29.13	29.13	239,000
Jun 4, 2026	27.61	29.10	27.57	28.90	28.90	722,000
Jun 3, 2026	27.20	27.65	26.66	27.61	27.61	332,000
Jun 2, 2026	28.18	29.05	26.84	27.40	27.40	422,400
Jun 1, 2026	30.34	30.54	28.48	28.68	28.68	393,400
May 29, 2026	31.62	31.96	30.08	30.45	30.45	376,500
May 28, 2026	32.13	32.80	31.58	31.86	31.86	398,300
May 27, 2026	31.00	32.90	30.50	32.40	32.40	443,400
May 26, 2026	32.49	32.74	31.02	31.29	31.29	361,100
May 22, 2026	35.00	35.00	32.52	32.59	32.59	523,700
May 21, 2026	34.45	35.66	33.89	35.00	35.00	601,400
May 20, 2026	33.44	34.67	32.44	34.45	34.45	519,100
May 19, 2026	32.34	33.41	31.36	32.89	32.89	467,800
May 18, 2026	30.63	32.51	29.87	32.49	32.49	413,700
May 15, 2026	29.04	30.88	28.00	30.26	30.26	543,200
May 14, 2026	31.08	31.49	29.34	29.96	29.96	447,300
May 13, 2026	29.51	30.89	29.51	30.82	30.82	274,600
May 12, 2026	29.79	30.11	29.31	29.71	29.71	246,700
May 11, 2026	29.21	30.56	29.21	29.84	29.84	230,800
May 8, 2026	30.93	30.93	29.29	29.65	29.65	284,700
May 7, 2026	30.00	31.37	29.76	31.02	31.02	607,200
May 6, 2026	30.80	31.49	30.10	30.15	30.15	493,400
May 5, 2026	30.25	32.31	30.10	30.38	30.38	572,500
May 4, 2026	28.93	31.12	28.93	30.16	30.16	644,800
May 1, 2026	24.62	29.80	24.62	28.90	28.90	966,300
Apr 30, 2026	23.77	24.28	23.33	24.12	24.12	205,300
Apr 29, 2026	23.97	24.11	23.45	23.58	23.58	188,500
Apr 28, 2026	23.77	24.17	23.60	24.16	24.16	230,400
Apr 27, 2026	23.00	23.93	22.54	23.45	23.45	253,600
Apr 24, 2026	22.90	23.12	22.50	23.02	23.02	237,800
Apr 23, 2026	23.68	23.69	22.94	22.97	22.97	231,700
Apr 22, 2026	23.57	24.00	23.40	23.61	23.61	226,600
Apr 21, 2026	25.11	25.11	23.33	23.54	23.54	404,700
Apr 20, 2026	24.86	25.71	24.60	25.28	25.28	305,500
Apr 17, 2026	24.81	25.07	24.33	25.04	25.04	276,200
Apr 16, 2026	26.04	26.23	24.19	24.43	24.43	762,800
Apr 15, 2026	27.10	27.29	26.80	26.97	26.97	353,000
Apr 14, 2026	26.05	27.14	26.05	27.12	27.12	269,100
Apr 13, 2026	26.00	26.58	25.34	26.05	26.05	608,500
Apr 10, 2026	27.09	27.11	26.04	26.36	26.36	399,500
Apr 9, 2026	26.37	27.19	26.25	27.10	27.10	333,100
Apr 8, 2026	25.31	26.81	24.89	26.40	26.40	476,000
Apr 7, 2026	25.00	25.25	24.66	25.06	25.06	331,600
Apr 6, 2026	25.00	25.59	24.56	25.00	25.00	325,400
Apr 2, 2026	25.00	25.56	24.12	24.99	24.99	472,300
Apr 1, 2026	25.06	25.99	24.53	25.36	25.36	723,800
Mar 31, 2026	23.24	24.90	23.23	24.68	24.68	717,600
Mar 30, 2026	23.41	23.68	22.38	22.58	22.58	377,000
Mar 27, 2026	23.54	24.00	23.01	23.24	23.24	327,300
Mar 26, 2026	23.68	24.39	23.00	23.45	23.45	363,000
Mar 25, 2026	22.71	24.46	22.32	23.84	23.84	677,200
Mar 24, 2026	23.90	23.96	22.85	22.97	22.97	583,400
Mar 23, 2026	22.51	23.90	22.28	23.81	23.81	918,900
Mar 20, 2026	21.40	22.97	20.42	22.32	22.32	897,000
Mar 19, 2026	18.94	20.80	18.91	20.77	20.77	736,200
Mar 18, 2026	18.82	19.62	18.82	19.02	19.02	231,500
Mar 17, 2026	19.01	19.35	18.62	18.92	18.92	230,400
Mar 16, 2026	18.94	19.87	18.78	19.01	19.01	333,000
Mar 13, 2026	19.08	19.20	18.50	18.93	18.93	262,400
Mar 12, 2026	17.74	19.23	17.74	19.02	19.02	364,900
Mar 11, 2026	17.37	18.19	17.00	18.09	18.09	311,600
Mar 10, 2026	16.69	17.65	16.69	17.40	17.40	185,000
Mar 9, 2026	16.61	17.11	16.14	16.70	16.70	266,500
Mar 6, 2026	16.92	17.25	16.62	16.80	16.80	228,800
Mar 5, 2026	17.53	17.77	16.64	17.24	17.24	339,700
Mar 4, 2026	17.62	18.24	17.29	17.53	17.53	202,300
Mar 3, 2026	17.73	18.08	17.10	17.45	17.45	306,000
Mar 2, 2026	17.05	18.47	16.84	18.15	18.15	299,300
Feb 27, 2026	16.93	17.36	16.80	16.99	16.99	236,000
Feb 26, 2026	17.45	17.53	16.68	17.25	17.25	323,900
Feb 25, 2026	18.26	19.98	16.60	17.65	17.65	1,135,300
Feb 24, 2026	18.34	18.72	18.04	18.28	18.28	434,500
Feb 23, 2026	17.97	18.53	17.72	18.28	18.28	296,700
Feb 20, 2026	18.16	18.42	17.73	17.93	17.93	257,100
Feb 19, 2026	17.26	18.37	17.18	18.22	18.22	256,800
Feb 18, 2026	17.08	17.56	17.08	17.21	17.21	135,000
Feb 17, 2026	17.27	17.52	16.79	17.15	17.15	256,500
Feb 13, 2026	16.84	17.63	16.79	17.07	17.07	326,900
Feb 12, 2026	16.16	17.00	15.95	16.79	16.79	347,700
Feb 11, 2026	15.30	16.36	15.08	16.05	16.05	464,100
Feb 10, 2026	14.89	15.44	14.69	15.21	15.21	193,100
Feb 9, 2026	14.83	14.92	14.49	14.81	14.81	163,300
Feb 6, 2026	14.60	15.01	14.52	14.76	14.76	228,800
Feb 5, 2026	14.61	14.91	14.27	14.35	14.35	330,200
Feb 4, 2026	15.47	15.73	14.54	14.75	14.75	269,500
Feb 3, 2026	15.22	15.63	15.12	15.39	15.39	185,500
Feb 2, 2026	15.18	15.59	15.08	15.17	15.17	177,700
Jan 30, 2026	15.21	15.40	14.97	15.01	15.01	176,200
Jan 29, 2026	14.81	15.41	14.81	15.25	15.25	200,200
Jan 28, 2026	15.03	15.10	14.62	14.76	14.76	193,800
Jan 27, 2026	15.14	15.25	14.81	15.04	15.04	136,800
Jan 26, 2026	15.01	15.29	14.88	15.11	15.11	170,300
Jan 23, 2026	15.23	15.42	14.93	14.99	14.99	153,800
Jan 22, 2026	15.23	15.62	15.23	15.27	15.27	138,600
Jan 21, 2026	15.35	15.40	14.75	15.17	15.17	220,600
Jan 20, 2026	14.91	15.45	14.80	15.36	15.36	197,800
Jan 16, 2026	15.39	15.50	15.09	15.14	15.14	248,000
Jan 15, 2026	15.60	15.78	15.09	15.41	15.41	315,700
Jan 14, 2026	15.71	15.80	15.13	15.67	15.67	305,100
Jan 13, 2026	15.49	16.00	15.27	15.73	15.73	148,400
Jan 12, 2026	15.30	15.69	14.94	15.47	15.47	250,600
Jan 9, 2026	16.52	16.52	15.33	15.46	15.46	424,500
Jan 8, 2026	16.49	17.00	16.41	16.52	16.52	294,200
Jan 7, 2026	16.64	16.98	16.23	16.51	16.51	167,900
Jan 6, 2026	16.66	16.91	16.41	16.57	16.57	186,000
Jan 5, 2026	16.25	16.84	16.00	16.73	16.73	242,400
Jan 2, 2026	16.88	17.17	15.83	16.26	16.26	255,100
Dec 31, 2025	16.79	17.00	16.70	16.91	16.91	195,700
Dec 30, 2025	16.75	16.96	16.62	16.79	16.79	125,100
Dec 29, 2025	16.82	17.29	16.53	16.80	16.80	125,600
Dec 26, 2025	16.98	17.33	16.65	16.83	16.83	140,700
Dec 24, 2025	16.64	17.30	16.56	16.99	16.99	167,500
Dec 23, 2025	16.50	16.80	16.27	16.55	16.55	183,100
Dec 22, 2025	16.34	16.95	16.32	16.57	16.57	147,300
Dec 19, 2025	16.02	16.48	16.00	16.37	16.37	271,600
Dec 18, 2025	15.96	16.27	15.83	16.02	16.02	153,000
Dec 17, 2025	16.00	16.29	15.79	15.82	15.82	242,000
Dec 16, 2025	16.02	16.39	15.75	15.95	15.95	254,100
Dec 15, 2025	16.72	16.82	15.78	15.95	15.95	331,400
Dec 12, 2025	17.02	17.19	16.65	16.70	16.70	279,700
Dec 11, 2025	16.44	16.95	16.31	16.88	16.88	189,500
Dec 10, 2025	16.35	16.58	16.21	16.41	16.41	161,300
Dec 9, 2025	16.32	17.05	16.13	16.36	16.36	193,800
Dec 8, 2025	16.45	17.03	16.22	16.36	16.36	362,800
Dec 5, 2025	16.70	16.86	16.24	16.26	16.26	197,500
Dec 4, 2025	16.56	17.00	16.19	16.81	16.81	303,000
Dec 3, 2025	15.45	16.79	15.40	16.50	16.50	295,400
Dec 2, 2025	15.60	15.88	15.30	15.37	15.37	317,300
Dec 1, 2025	16.01	16.12	15.28	15.45	15.45	381,900
Nov 28, 2025	16.21	16.47	15.97	16.15	16.15	119,100
Nov 26, 2025	16.35	16.57	16.09	16.19	16.19	293,400
Nov 25, 2025	16.08	16.89	15.90	16.28	16.28	313,700
Nov 24, 2025	16.50	16.76	15.62	15.85	15.85	463,800
Nov 21, 2025	16.30	16.65	16.25	16.46	16.46	246,000
Nov 20, 2025	16.78	17.27	16.24	16.30	16.30	286,300
Nov 19, 2025	17.19	17.50	16.30	16.82	16.82	375,600
Nov 18, 2025	17.16	17.57	16.85	17.20	17.20	290,000
Nov 17, 2025	17.01	17.77	16.97	17.26	17.26	277,600
Nov 14, 2025	16.73	17.17	16.52	16.94	16.94	207,200
Nov 13, 2025	17.36	17.55	16.83	16.88	16.88	268,500
Nov 12, 2025	17.73	18.15	17.28	17.46	17.46	206,900
Nov 11, 2025	16.97	17.92	16.93	17.66	17.66	279,800
Nov 10, 2025	16.87	17.52	16.87	16.92	16.92	352,900
Nov 7, 2025	19.14	19.37	16.34	16.90	16.90	1,056,800
Nov 6, 2025	19.23	20.03	18.51	19.14	19.14	307,800
Nov 5, 2025	18.57	20.02	18.41	19.25	19.25	366,300
Nov 4, 2025	17.70	19.02	17.67	18.45	18.45	260,700
Nov 3, 2025	18.00	18.22	17.49	17.96	17.96	312,500
Oct 31, 2025	18.14	18.53	17.70	18.01	18.01	161,100
Oct 30, 2025	18.21	18.65	18.00	18.25	18.25	141,900
Oct 29, 2025	18.53	18.88	18.23	18.31	18.31	162,100
Oct 28, 2025	18.42	18.92	18.00	18.60	18.60	172,000
Oct 27, 2025	18.53	18.74	18.00	18.48	18.48	152,100
Oct 24, 2025	18.79	18.98	18.42	18.46	18.46	145,400
Oct 23, 2025	18.60	19.08	18.10	18.54	18.54	223,700
Oct 22, 2025	18.47	18.76	18.02	18.66	18.66	251,000
Oct 21, 2025	18.40	18.67	18.08	18.55	18.55	201,300
Oct 20, 2025	18.30	18.59	17.79	18.40	18.40	243,100
Oct 17, 2025	18.12	18.80	17.91	18.18	18.18	308,300
Oct 16, 2025	19.26	19.38	18.24	18.34	18.34	200,300
Oct 15, 2025	18.77	19.20	18.28	19.15	19.15	235,100
Oct 14, 2025	17.81	19.12	17.53	18.77	18.77	278,800
Oct 13, 2025	19.80	19.82	18.03	18.08	18.08	416,400
Oct 10, 2025	20.22	20.41	19.59	19.66	19.66	249,400
Oct 9, 2025	20.82	21.30	20.25	20.28	20.28	220,100
Oct 8, 2025	21.32	21.88	20.74	20.93	20.93	351,400
Oct 7, 2025	20.74	21.70	20.51	21.15	21.15	431,700
Oct 6, 2025	20.04	21.21	20.04	20.73	20.73	344,600
Oct 3, 2025	19.80	20.27	19.50	19.93	19.93	269,500
Oct 2, 2025	20.30	20.30	19.48	19.80	19.80	367,000
Oct 1, 2025	21.73	21.85	20.00	20.26	20.26	361,300
Sep 30, 2025	22.39	23.00	21.28	21.73	21.73	606,100
Sep 29, 2025	21.33	22.98	21.29	22.48	22.48	666,700
Sep 26, 2025	20.31	21.30	19.83	21.27	21.27	375,000
Sep 25, 2025	19.97	20.17	19.40	20.14	20.14	412,900
Sep 24, 2025	19.89	19.96	19.24	19.93	19.93	439,500
Sep 23, 2025	18.47	20.18	18.34	19.83	19.83	786,400
Sep 22, 2025	18.24	18.73	18.16	18.37	18.37	196,100
Sep 19, 2025	18.50	18.86	17.92	18.34	18.34	406,300
Sep 18, 2025	17.85	18.59	17.78	18.46	18.46	268,000
Sep 17, 2025	17.64	18.00	17.48	17.68	17.68	147,800
Sep 16, 2025	17.76	17.93	17.47	17.56	17.56	292,100
Sep 15, 2025	17.64	18.52	17.24	17.78	17.78	277,200
Sep 12, 2025	17.48	17.85	17.28	17.65	17.65	169,100
Sep 11, 2025	17.45	18.04	17.22	17.57	17.57	215,700
Sep 10, 2025	17.91	18.06	17.26	17.42	17.42	149,500
Sep 9, 2025	17.77	17.91	17.55	17.85	17.85	118,600
Sep 8, 2025	17.67	18.21	17.46	17.78	17.78	225,200
Sep 5, 2025	18.08	18.31	17.39	17.67	17.67	286,800

HROW

AQST

ALVO

TLPH

DERM

BFRI

ASRT

EVO

CPHRF

SCYX

Mobilize your Website

View Site in Mobile | Classic

Share by: