Eton Pharmaceuticals, Inc. ETON
63.93 USD +2.48 (+4.04%)
Regular-session close
64.50 +0.57 +0.89%
After hours · Nov 13, 5:57 PM ET
61.01 Day range 65.16
14.35 52-week range 68.40
- YTD
- +278.06%
- 1 year
- +278.73%
ETON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.25 | 65.16 | 61.01 | 63.93 | +2.48 | +4.04% | 598,700 |
| Nov 12, 2026 | 68.38 | 69.05 | 61.36 | 61.45 | -6.95 | -10.16% | 1,016,500 |
| Nov 11, 2026 | 66.94 | 70.64 | 64.74 | 68.40 | +0.86 | +1.27% | 1,132,100 |
| Nov 10, 2026 | 63.63 | 68.38 | 63.63 | 67.54 | +3.19 | +4.96% | 1,176,100 |
| Nov 9, 2026 | 58.10 | 64.44 | 57.02 | 64.35 | +7.89 | +13.97% | 1,138,900 |
| Nov 6, 2026 | 58.59 | 58.59 | 51.82 | 56.46 | +9.31 | +19.75% | 1,270,000 |
| Nov 5, 2026 | 51.15 | 51.97 | 47.03 | 47.15 | -3.57 | -7.04% | 699,000 |
| Nov 4, 2026 | 51.76 | 52.30 | 49.35 | 50.72 | -0.23 | -0.45% | 375,300 |
| Nov 3, 2026 | 50.81 | 52.68 | 50.50 | 50.95 | +0.14 | +0.28% | 340,600 |
| Nov 2, 2026 | 52.92 | 53.75 | 49.49 | 50.81 | -1.37 | -2.63% | 557,100 |
| Oct 30, 2026 | 53.33 | 53.62 | 51.89 | 52.18 | -1.49 | -2.78% | 335,700 |
| Oct 29, 2026 | 52.10 | 53.98 | 51.98 | 53.67 | +1.87 | +3.61% | 369,200 |
| Oct 28, 2026 | 50.67 | 51.97 | 50.51 | 51.80 | +0.64 | +1.25% | 339,200 |
| Oct 27, 2026 | 50.10 | 51.42 | 49.34 | 51.16 | +0.99 | +1.97% | 340,100 |
| Oct 26, 2026 | 50.00 | 51.33 | 49.54 | 50.17 | +0.17 | +0.34% | 405,300 |
| Oct 23, 2026 | 49.89 | 50.71 | 48.75 | 50.00 | -0.02 | -0.04% | 314,600 |
| Oct 22, 2026 | 49.36 | 50.49 | 48.74 | 50.02 | +0.72 | +1.46% | 483,700 |
| Oct 21, 2026 | 50.93 | 50.93 | 48.66 | 49.30 | -0.89 | -1.77% | 318,900 |
| Oct 20, 2026 | 49.36 | 51.12 | 48.88 | 50.19 | +0.97 | +1.97% | 320,500 |
| Oct 19, 2026 | 50.29 | 50.73 | 48.36 | 49.22 | -1.09 | -2.17% | 375,700 |
| Oct 16, 2026 | 51.35 | 51.87 | 49.07 | 50.31 | -1.02 | -1.99% | 469,000 |
| Oct 15, 2026 | 53.28 | 54.89 | 51.21 | 51.33 | -1.55 | -2.93% | 462,300 |
| Oct 14, 2026 | 53.50 | 56.42 | 52.66 | 52.88 | -0.45 | -0.84% | 442,500 |
| Oct 13, 2026 | 55.46 | 55.54 | 52.72 | 53.33 | -1.92 | -3.48% | 550,900 |
| Oct 12, 2026 | 55.50 | 57.00 | 55.20 | 55.25 | +0.04 | +0.07% | 436,800 |
| Oct 9, 2026 | 54.86 | 56.35 | 54.20 | 55.21 | +0.46 | +0.84% | 371,100 |
| Oct 8, 2026 | 54.14 | 55.47 | 52.70 | 54.75 | -0.13 | -0.24% | 543,400 |
| Oct 7, 2026 | 53.84 | 56.42 | 53.55 | 54.88 | +0.11 | +0.20% | 774,600 |
| Oct 6, 2026 | 56.15 | 56.15 | 54.11 | 54.77 | -0.85 | -1.53% | 492,300 |
| Oct 5, 2026 | 55.85 | 56.86 | 54.50 | 55.62 | +0.26 | +0.47% | 405,400 |
| Oct 2, 2026 | 52.42 | 56.00 | 52.00 | 55.36 | +3.38 | +6.50% | 750,100 |
| Oct 1, 2026 | 50.18 | 54.00 | 49.67 | 51.98 | +0.49 | +0.95% | 1,326,400 |
| Sep 30, 2026 | 59.61 | 59.66 | 48.79 | 51.49 | -7.70 | -13.01% | 1,810,400 |
| Sep 29, 2026 | 58.88 | 59.73 | 57.90 | 59.19 | +0.01 | +0.02% | 710,600 |
| Sep 28, 2026 | 57.68 | 59.72 | 56.01 | 59.18 | +1.50 | +2.60% | 390,300 |
| Sep 25, 2026 | 60.00 | 60.60 | 57.23 | 57.68 | -1.81 | -3.04% | 514,400 |
| Sep 24, 2026 | 56.19 | 59.62 | 55.34 | 59.49 | +3.88 | +6.98% | 725,400 |
| Sep 23, 2026 | 56.96 | 56.97 | 54.24 | 55.61 | -1.48 | -2.59% | 436,100 |
| Sep 22, 2026 | 55.31 | 57.50 | 55.01 | 57.09 | +1.78 | +3.22% | 484,000 |
| Sep 21, 2026 | 55.50 | 56.75 | 53.60 | 55.31 | -0.19 | -0.34% | 335,500 |
| Sep 18, 2026 | 56.97 | 57.50 | 55.41 | 55.50 | -1.57 | -2.75% | 891,600 |
| Sep 17, 2026 | 57.04 | 58.00 | 55.90 | 57.07 | +0.72 | +1.28% | 314,100 |
| Sep 16, 2026 | 54.76 | 56.84 | 54.75 | 56.35 | +1.42 | +2.59% | 336,200 |
| Sep 15, 2026 | 57.30 | 57.44 | 54.13 | 54.93 | -2.69 | -4.67% | 543,700 |
| Sep 14, 2026 | 58.29 | 58.97 | 57.32 | 57.62 | +0.54 | +0.95% | 352,200 |
| Sep 11, 2026 | 58.99 | 59.98 | 56.45 | 57.08 | -0.80 | -1.38% | 323,600 |
| Sep 10, 2026 | 58.78 | 59.55 | 57.61 | 57.88 | -0.95 | -1.61% | 281,700 |
| Sep 9, 2026 | 58.91 | 60.43 | 58.66 | 58.83 | -0.52 | -0.88% | 373,700 |
| Sep 8, 2026 | 57.37 | 59.98 | 56.11 | 59.35 | +0.90 | +1.54% | 396,300 |
| Sep 4, 2026 | 59.87 | 59.95 | 56.93 | 58.45 | -1.45 | -2.42% | 521,400 |
| Sep 3, 2026 | 61.96 | 62.39 | 59.70 | 59.90 | -2.06 | -3.32% | 497,500 |
| Sep 2, 2026 | 61.15 | 62.91 | 59.59 | 61.96 | +1.53 | +2.53% | 577,700 |
| Sep 1, 2026 | 60.41 | 61.72 | 59.89 | 60.43 | -0.01 | -0.02% | 563,900 |
| Aug 31, 2026 | 59.04 | 60.61 | 58.24 | 60.44 | +0.66 | +1.10% | 768,000 |
| Aug 28, 2026 | 61.98 | 62.12 | 58.33 | 59.78 | -2.89 | -4.61% | 588,700 |
| Aug 27, 2026 | 62.50 | 63.26 | 61.88 | 62.67 | +0.05 | +0.08% | 445,900 |
| Aug 26, 2026 | 63.60 | 63.60 | 61.03 | 62.62 | -0.43 | -0.68% | 443,100 |
| Aug 25, 2026 | 64.55 | 65.50 | 62.00 | 63.05 | -1.38 | -2.14% | 536,600 |
| Aug 24, 2026 | 63.90 | 66.37 | 62.90 | 64.43 | +0.96 | +1.51% | 801,500 |
| Aug 21, 2026 | 59.76 | 64.00 | 59.76 | 63.47 | +3.56 | +5.94% | 640,200 |
| Aug 20, 2026 | 60.99 | 62.58 | 59.59 | 59.91 | -1.57 | -2.55% | 586,500 |
| Aug 19, 2026 | 63.55 | 63.83 | 60.06 | 61.48 | -1.95 | -3.07% | 608,800 |
| Aug 18, 2026 | 61.10 | 63.56 | 60.00 | 63.43 | +1.70 | +2.75% | 872,400 |
| Aug 17, 2026 | 59.15 | 62.87 | 56.65 | 61.73 | +2.87 | +4.88% | 1,284,900 |
| Aug 14, 2026 | 54.93 | 59.79 | 53.01 | 58.86 | +18.06 | +44.26% | 2,318,200 |
65 days, newest first. Daily bars as drawn on the ETON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.