5 DAY PERFORMANCE
-7.59%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-21.36%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
+15.03%
Eton Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.52 | $15.46 (-6.42%) | $16.52 | $15.33 | 424.45 K | $415.77 M |
| 01/08/2026 | $16.49 | $16.52 (0.18%) | $17.00 | $16.41 | 294.24 K | $444.27 M |
| 01/07/2026 | $16.64 | $16.51 (-0.78%) | $16.98 | $16.23 | 167.90 K | $444.00 M |
| 01/06/2026 | $16.66 | $16.57 (-0.54%) | $16.91 | $16.41 | 186.00 K | $445.62 M |
| 01/05/2026 | $16.25 | $16.73 (2.95%) | $16.84 | $16.00 | 242.42 K | $449.92 M |
| 01/02/2026 | $16.88 | $16.26 (-3.67%) | $17.17 | $15.83 | 255.14 K | $437.28 M |
| 12/31/2025 | $16.79 | $16.91 (0.71%) | $17.00 | $16.70 | 195.70 K | $454.76 M |
| 12/30/2025 | $16.75 | $16.79 (0.24%) | $16.96 | $16.62 | 125.10 K | $451.53 M |
| 12/29/2025 | $16.82 | $16.80 (-0.12%) | $17.29 | $16.53 | 125.60 K | $451.80 M |
| 12/26/2025 | $16.98 | $16.83 (-0.88%) | $17.33 | $16.65 | 140.73 K | $452.61 M |
| 12/24/2025 | $16.64 | $16.99 (2.1%) | $17.30 | $16.56 | 167.53 K | $456.91 M |
| 12/23/2025 | $16.50 | $16.55 (0.3%) | $16.80 | $16.27 | 183.12 K | $445.08 M |
| 12/22/2025 | $16.34 | $16.57 (1.41%) | $16.95 | $16.32 | 147.35 K | $445.62 M |
| 12/19/2025 | $16.02 | $16.37 (2.18%) | $16.48 | $16.00 | 271.60 K | $440.24 M |
| 12/18/2025 | $15.96 | $16.02 (0.38%) | $16.27 | $15.83 | 153.04 K | $430.83 M |
| 12/17/2025 | $16.00 | $15.82 (-1.12%) | $16.29 | $15.79 | 242.00 K | $425.45 M |
| 12/16/2025 | $16.02 | $15.95 (-0.44%) | $16.39 | $15.75 | 254.10 K | $428.94 M |
| 12/15/2025 | $16.72 | $15.95 (-4.61%) | $16.82 | $15.78 | 331.42 K | $428.94 M |
| 12/12/2025 | $17.02 | $16.70 (-1.88%) | $17.19 | $16.65 | 279.70 K | $449.11 M |
| 12/11/2025 | $16.44 | $16.88 (2.68%) | $16.95 | $16.31 | 189.50 K | $453.95 M |
| 12/10/2025 | $16.35 | $16.41 (0.37%) | $16.58 | $16.21 | 161.31 K | $441.31 M |
| 12/09/2025 | $16.32 | $16.36 (0.25%) | $17.05 | $16.13 | 193.82 K | $439.97 M |
| 12/08/2025 | $16.45 | $16.36 (-0.55%) | $17.03 | $16.22 | 362.80 K | $439.97 M |
| 12/05/2025 | $16.70 | $16.26 (-2.63%) | $16.86 | $16.24 | 197.51 K | $437.28 M |
| 12/04/2025 | $16.56 | $16.81 (1.51%) | $17.00 | $16.19 | 303.03 K | $452.07 M |
| 12/03/2025 | $15.45 | $16.50 (6.8%) | $16.79 | $15.40 | 295.40 K | $443.73 M |
| 12/02/2025 | $15.60 | $15.37 (-1.47%) | $15.88 | $15.30 | 317.30 K | $413.35 M |
| 12/01/2025 | $16.01 | $15.45 (-3.5%) | $16.12 | $15.28 | 381.92 K | $415.50 M |
| 11/28/2025 | $16.21 | $16.15 (-0.37%) | $16.47 | $15.97 | 119.13 K | $434.32 M |
| 11/26/2025 | $16.35 | $16.19 (-0.98%) | $16.57 | $16.09 | 293.40 K | $435.40 M |
| 11/25/2025 | $16.08 | $16.28 (1.24%) | $16.89 | $15.90 | 313.70 K | $437.82 M |
| 11/24/2025 | $16.50 | $15.85 (-3.94%) | $16.76 | $15.62 | 463.80 K | $426.25 M |
| 11/21/2025 | $16.30 | $16.46 (0.98%) | $16.65 | $16.25 | 246.04 K | $442.66 M |
| 11/20/2025 | $16.78 | $16.30 (-2.86%) | $17.27 | $16.24 | 286.30 K | $438.36 M |
| 11/19/2025 | $17.19 | $16.82 (-2.15%) | $17.50 | $16.30 | 375.63 K | $452.34 M |
| 11/18/2025 | $17.16 | $17.20 (0.23%) | $17.57 | $16.85 | 290.01 K | $462.56 M |
| 11/17/2025 | $17.01 | $17.26 (1.47%) | $17.77 | $16.97 | 277.63 K | $464.17 M |
| 11/14/2025 | $16.73 | $16.94 (1.26%) | $17.17 | $16.52 | 207.40 K | $455.57 M |
| 11/13/2025 | $17.36 | $16.88 (-2.76%) | $17.55 | $16.83 | 268.50 K | $453.95 M |
| 11/12/2025 | $17.73 | $17.46 (-1.52%) | $18.15 | $17.28 | 206.95 K | $469.55 M |
| 11/11/2025 | $16.97 | $17.66 (4.07%) | $17.92 | $16.93 | 279.80 K | $474.93 M |
| 11/10/2025 | $16.87 | $16.92 (0.3%) | $17.52 | $16.87 | 352.92 K | $455.03 M |
| 11/07/2025 | $19.14 | $16.90 (-11.7%) | $19.37 | $16.34 | 1.06 M | $454.49 M |
| 11/06/2025 | $19.23 | $19.14 (-0.47%) | $20.03 | $18.51 | 307.80 K | $514.73 M |
| 11/05/2025 | $18.57 | $19.25 (3.66%) | $20.02 | $18.41 | 366.39 K | $517.69 M |
| 11/04/2025 | $17.70 | $18.45 (4.24%) | $19.02 | $17.67 | 260.70 K | $496.18 M |
| 11/03/2025 | $18.00 | $17.96 (-0.22%) | $18.22 | $17.49 | 312.59 K | $483.00 M |
| 10/31/2025 | $18.14 | $18.01 (-0.72%) | $18.53 | $17.70 | 161.10 K | $484.34 M |
| 10/30/2025 | $18.21 | $18.25 (0.22%) | $18.65 | $18.00 | 141.93 K | $490.80 M |
| 10/29/2025 | $18.53 | $18.31 (-1.19%) | $18.88 | $18.23 | 162.10 K | $492.41 M |
| 10/28/2025 | $18.42 | $18.60 (0.98%) | $18.92 | $18.00 | 172.00 K | $500.21 M |
| 10/27/2025 | $18.53 | $18.48 (-0.27%) | $18.74 | $18.00 | 152.10 K | $496.98 M |
| 10/24/2025 | $18.79 | $18.46 (-1.76%) | $18.98 | $18.42 | 145.41 K | $496.44 M |
| 10/23/2025 | $18.60 | $18.54 (-0.32%) | $19.08 | $18.10 | 223.70 K | $498.60 M |
| 10/22/2025 | $18.47 | $18.66 (1.03%) | $18.76 | $18.02 | 251.00 K | $501.82 M |
| 10/21/2025 | $18.40 | $18.55 (0.82%) | $18.67 | $18.08 | 201.30 K | $498.87 M |
| 10/20/2025 | $18.30 | $18.40 (0.55%) | $18.59 | $17.79 | 243.10 K | $494.83 M |
| 10/17/2025 | $18.12 | $18.18 (0.33%) | $18.80 | $17.91 | 308.32 K | $488.91 M |
| 10/16/2025 | $19.26 | $18.34 (-4.78%) | $19.38 | $18.24 | 200.30 K | $493.22 M |
| 10/15/2025 | $18.77 | $19.15 (2.02%) | $19.20 | $18.28 | 235.12 K | $515.00 M |
| 10/14/2025 | $17.81 | $18.77 (5.39%) | $19.12 | $17.53 | 278.80 K | $504.78 M |
| 10/13/2025 | $19.80 | $18.08 (-8.69%) | $19.82 | $18.03 | 416.41 K | $486.23 M |
| 10/10/2025 | $20.22 | $19.66 (-2.77%) | $20.41 | $19.59 | 249.69 K | $528.72 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.
