5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-31.85%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
+301.79%
Eton Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $13.65 | $13.50 (-1.1%) | $13.79 | $13.09 | 233.45 K | $362.96 M |
| 06/24/2025 | $13.62 | $13.59 (-0.22%) | $14.14 | $13.44 | 388.80 K | $365.38 M |
| 06/23/2025 | $13.53 | $13.51 (-0.15%) | $14.18 | $13.12 | 371.50 K | $363.23 M |
| 06/20/2025 | $13.95 | $13.57 (-2.72%) | $13.95 | $13.22 | 270.70 K | $364.84 M |
| 06/18/2025 | $13.68 | $13.70 (0.15%) | $13.88 | $13.20 | 499.23 K | $368.34 M |
| 06/17/2025 | $13.95 | $13.61 (-2.44%) | $14.35 | $13.59 | 417.64 K | $365.92 M |
| 06/16/2025 | $14.30 | $14.17 (-0.91%) | $14.79 | $14.17 | 324.10 K | $380.97 M |
| 06/13/2025 | $14.55 | $14.30 (-1.72%) | $14.80 | $14.14 | 783.73 K | $384.47 M |
| 06/12/2025 | $15.00 | $14.51 (-3.27%) | $15.38 | $14.50 | 515.22 K | $390.12 M |
| 06/11/2025 | $15.78 | $15.09 (-4.37%) | $15.90 | $15.01 | 405.11 K | $405.71 M |
| 06/10/2025 | $15.86 | $15.71 (-0.95%) | $16.33 | $15.51 | 300.34 K | $422.38 M |
| 06/09/2025 | $17.18 | $15.85 (-7.74%) | $17.18 | $15.73 | 472.95 K | $426.14 M |
| 06/06/2025 | $17.11 | $16.84 (-1.58%) | $17.42 | $16.53 | 404.20 K | $452.76 M |
| 06/05/2025 | $16.94 | $17.25 (1.83%) | $17.46 | $16.59 | 405.43 K | $463.78 M |
| 06/04/2025 | $17.20 | $16.95 (-1.45%) | $17.55 | $16.64 | 500.06 K | $455.72 M |
| 06/03/2025 | $19.02 | $17.28 (-9.15%) | $19.02 | $16.89 | 900.93 K | $464.59 M |
| 06/02/2025 | $18.81 | $18.84 (0.16%) | $19.35 | $18.51 | 377.70 K | $506.53 M |
| 05/30/2025 | $19.08 | $18.89 (-1%) | $19.09 | $18.69 | 428.60 K | $507.88 M |
| 05/29/2025 | $21.00 | $18.92 (-9.9%) | $21.10 | $18.75 | 969.65 K | $508.68 M |
| 05/28/2025 | $20.13 | $20.08 (-0.25%) | $20.85 | $20.01 | 303.92 K | $539.87 M |
| 05/27/2025 | $20.21 | $20.04 (-0.84%) | $20.43 | $19.81 | 415.03 K | $538.80 M |
| 05/23/2025 | $20.00 | $19.81 (-0.95%) | $20.20 | $19.56 | 271.88 K | $532.61 M |
| 05/22/2025 | $20.29 | $20.25 (-0.2%) | $20.70 | $19.63 | 345.90 K | $544.44 M |
| 05/21/2025 | $19.52 | $20.24 (3.69%) | $20.65 | $19.41 | 490.83 K | $544.17 M |
| 05/20/2025 | $19.57 | $19.60 (0.15%) | $19.93 | $19.38 | 162.85 K | $526.97 M |
| 05/19/2025 | $18.79 | $19.57 (4.15%) | $19.85 | $18.27 | 320.20 K | $526.16 M |
| 05/16/2025 | $19.62 | $18.93 (-3.52%) | $20.19 | $18.82 | 400.20 K | $508.95 M |
| 05/15/2025 | $16.96 | $19.70 (16.16%) | $20.00 | $16.60 | 658.30 K | $529.65 M |
| 05/14/2025 | $19.00 | $17.12 (-9.89%) | $21.48 | $16.80 | 663.20 K | $460.29 M |
| 05/13/2025 | $17.45 | $17.07 (-2.18%) | $17.67 | $16.52 | 336.81 K | $458.94 M |
| 05/12/2025 | $17.05 | $17.35 (1.76%) | $17.55 | $16.43 | 376.66 K | $466.47 M |
| 05/09/2025 | $17.47 | $16.79 (-3.89%) | $17.74 | $16.77 | 167.31 K | $438.82 M |
| 05/08/2025 | $17.31 | $17.33 (0.12%) | $17.60 | $17.04 | 177.40 K | $452.94 M |
| 05/07/2025 | $16.76 | $17.23 (2.8%) | $17.23 | $16.60 | 157.43 K | $450.32 M |
| 05/06/2025 | $16.89 | $16.63 (-1.54%) | $17.01 | $16.43 | 185.55 K | $434.64 M |
| 05/05/2025 | $17.29 | $16.97 (-1.85%) | $17.34 | $16.73 | 253.38 K | $443.53 M |
| 05/02/2025 | $17.08 | $17.34 (1.52%) | $17.49 | $16.85 | 239.90 K | $453.20 M |
| 05/01/2025 | $16.95 | $16.97 (0.12%) | $17.05 | $15.90 | 177.80 K | $443.53 M |
| 04/30/2025 | $16.23 | $16.85 (3.82%) | $17.11 | $15.51 | 197.48 K | $440.39 M |
| 04/29/2025 | $15.81 | $16.49 (4.3%) | $16.49 | $15.57 | 251.24 K | $430.98 M |
| 04/28/2025 | $16.38 | $15.98 (-2.44%) | $17.26 | $15.75 | 318.24 K | $417.65 M |
| 04/25/2025 | $15.67 | $15.82 (0.96%) | $15.88 | $15.25 | 100.85 K | $413.47 M |
| 04/24/2025 | $15.47 | $15.79 (2.07%) | $16.03 | $15.25 | 140.22 K | $412.69 M |
| 04/23/2025 | $15.35 | $15.48 (0.85%) | $16.24 | $15.19 | 381.22 K | $404.59 M |
| 04/22/2025 | $14.55 | $15.04 (3.37%) | $15.29 | $14.32 | 255.40 K | $393.09 M |
| 04/21/2025 | $14.14 | $14.26 (0.85%) | $14.58 | $13.87 | 214.54 K | $372.70 M |
| 04/17/2025 | $14.16 | $14.34 (1.27%) | $14.50 | $13.53 | 257.21 K | $374.79 M |
| 04/16/2025 | $14.03 | $14.08 (0.36%) | $14.35 | $13.75 | 219.30 K | $367.99 M |
| 04/15/2025 | $13.70 | $14.19 (3.58%) | $14.40 | $13.61 | 226.90 K | $370.87 M |
| 04/14/2025 | $12.77 | $13.72 (7.44%) | $13.94 | $12.25 | 335.73 K | $358.59 M |
| 04/11/2025 | $11.99 | $12.45 (3.84%) | $12.56 | $11.94 | 201.80 K | $325.39 M |
| 04/10/2025 | $12.27 | $11.97 (-2.44%) | $12.44 | $11.38 | 168.80 K | $312.85 M |
| 04/09/2025 | $11.20 | $12.65 (12.95%) | $12.75 | $11.09 | 281.83 K | $330.62 M |
| 04/08/2025 | $12.49 | $11.47 (-8.17%) | $12.49 | $11.33 | 231.45 K | $299.78 M |
| 04/07/2025 | $11.20 | $11.85 (5.8%) | $12.20 | $11.09 | 381.41 K | $309.71 M |
| 04/04/2025 | $11.92 | $11.83 (-0.76%) | $12.23 | $11.25 | 512.11 K | $309.19 M |
| 04/03/2025 | $12.66 | $12.50 (-1.26%) | $13.00 | $12.14 | 215.20 K | $326.70 M |
| 04/02/2025 | $12.52 | $13.26 (5.91%) | $13.46 | $12.51 | 226.60 K | $346.56 M |
| 04/01/2025 | $12.92 | $12.76 (-1.24%) | $13.16 | $12.52 | 149.30 K | $333.50 M |
| 03/31/2025 | $12.69 | $12.98 (2.29%) | $13.08 | $12.24 | 270.44 K | $339.25 M |
| 03/28/2025 | $13.52 | $13.02 (-3.7%) | $13.64 | $12.83 | 173.50 K | $340.29 M |
| 03/27/2025 | $13.31 | $13.51 (1.5%) | $13.61 | $13.19 | 159.40 K | $353.10 M |
| 03/26/2025 | $13.73 | $13.38 (-2.55%) | $14.31 | $13.27 | 159.64 K | $349.70 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.
