5 DAY PERFORMANCE
+8.51%
1 MONTH PERFORMANCE
+38.72%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
+101.16%
YEAR-TO-DATE PERFORMANCE
+30.18%
1 YEAR PERFORMANCE
+367.39%
Eton Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $17.08 | $17.34 (1.52%) | $17.49 | $16.85 | 239,854 | $453.20 M |
| 05/01/2025 | $16.95 | $16.97 (0.12%) | $17.05 | $15.90 | 177,800 | $443.53 M |
| 04/30/2025 | $16.23 | $16.85 (3.82%) | $17.11 | $15.51 | 197,475 | $440.39 M |
| 04/29/2025 | $15.81 | $16.49 (4.3%) | $16.49 | $15.57 | 251,244 | $430.98 M |
| 04/28/2025 | $16.38 | $15.98 (-2.44%) | $17.26 | $15.75 | 318,235 | $417.65 M |
| 04/25/2025 | $15.67 | $15.82 (0.96%) | $15.88 | $15.25 | 100,846 | $413.47 M |
| 04/24/2025 | $15.47 | $15.79 (2.07%) | $16.03 | $15.25 | 140,219 | $412.69 M |
| 04/23/2025 | $15.35 | $15.48 (0.85%) | $16.24 | $15.19 | 381,222 | $404.59 M |
| 04/22/2025 | $14.55 | $15.04 (3.37%) | $15.29 | $14.32 | 255,400 | $393.09 M |
| 04/21/2025 | $14.14 | $14.26 (0.85%) | $14.58 | $13.87 | 214,538 | $372.70 M |
| 04/17/2025 | $14.16 | $14.34 (1.27%) | $14.50 | $13.53 | 257,210 | $374.79 M |
| 04/16/2025 | $14.03 | $14.08 (0.36%) | $14.35 | $13.75 | 219,300 | $367.99 M |
| 04/15/2025 | $13.70 | $14.19 (3.58%) | $14.40 | $13.61 | 226,900 | $370.87 M |
| 04/14/2025 | $12.77 | $13.72 (7.44%) | $13.94 | $12.25 | 335,726 | $358.59 M |
| 04/11/2025 | $11.99 | $12.45 (3.84%) | $12.56 | $11.94 | 201,800 | $325.39 M |
| 04/10/2025 | $12.27 | $11.97 (-2.44%) | $12.44 | $11.38 | 168,800 | $312.85 M |
| 04/09/2025 | $11.20 | $12.65 (12.95%) | $12.75 | $11.09 | 281,825 | $330.62 M |
| 04/08/2025 | $12.49 | $11.47 (-8.17%) | $12.49 | $11.33 | 231,445 | $299.78 M |
| 04/07/2025 | $11.20 | $11.85 (5.8%) | $12.20 | $11.09 | 381,411 | $309.71 M |
| 04/04/2025 | $11.92 | $11.83 (-0.76%) | $12.23 | $11.25 | 512,106 | $309.19 M |
| 04/03/2025 | $12.66 | $12.50 (-1.26%) | $13.00 | $12.14 | 215,200 | $326.70 M |
| 04/02/2025 | $12.52 | $13.26 (5.91%) | $13.46 | $12.51 | 226,600 | $346.56 M |
| 04/01/2025 | $12.92 | $12.76 (-1.24%) | $13.16 | $12.52 | 149,300 | $333.50 M |
| 03/31/2025 | $12.69 | $12.98 (2.29%) | $13.08 | $12.24 | 270,442 | $339.25 M |
| 03/28/2025 | $13.52 | $13.02 (-3.7%) | $13.64 | $12.83 | 173,500 | $340.29 M |
| 03/27/2025 | $13.31 | $13.51 (1.5%) | $13.61 | $13.19 | 159,400 | $353.10 M |
| 03/26/2025 | $13.73 | $13.38 (-2.55%) | $14.31 | $13.27 | 159,641 | $349.70 M |
| 03/25/2025 | $14.87 | $13.74 (-7.6%) | $14.88 | $13.70 | 170,026 | $359.11 M |
| 03/24/2025 | $14.41 | $14.79 (2.64%) | $15.10 | $14.10 | 222,264 | $386.55 M |
| 03/21/2025 | $14.52 | $14.22 (-2.07%) | $14.63 | $14.15 | 224,200 | $371.65 M |
| 03/20/2025 | $14.80 | $14.78 (-0.14%) | $15.09 | $14.50 | 258,300 | $386.29 M |
| 03/19/2025 | $15.01 | $14.88 (-0.87%) | $15.20 | $14.44 | 243,145 | $388.90 M |
| 03/18/2025 | $13.56 | $14.68 (8.26%) | $15.59 | $12.73 | 728,900 | $383.68 M |
| 03/17/2025 | $15.71 | $15.29 (-2.67%) | $15.73 | $14.94 | 279,783 | $399.62 M |
| 03/14/2025 | $14.85 | $15.58 (4.92%) | $15.63 | $14.68 | 191,027 | $403.44 M |
| 03/13/2025 | $14.28 | $14.60 (2.24%) | $14.84 | $14.28 | 112,900 | $378.14 M |
| 03/12/2025 | $14.34 | $14.78 (3.07%) | $15.02 | $14.34 | 171,014 | $382.80 M |
| 03/11/2025 | $13.64 | $14.10 (3.37%) | $14.24 | $13.51 | 147,720 | $365.19 M |
| 03/10/2025 | $14.22 | $13.69 (-3.73%) | $14.31 | $12.94 | 324,400 | $354.57 M |
| 03/07/2025 | $14.31 | $14.59 (1.96%) | $14.70 | $13.85 | 218,803 | $377.88 M |
| 03/06/2025 | $15.00 | $14.43 (-3.8%) | $15.17 | $14.22 | 190,500 | $373.74 M |
| 03/05/2025 | $15.22 | $15.17 (-0.33%) | $15.41 | $14.89 | 149,335 | $392.90 M |
| 03/04/2025 | $14.87 | $15.18 (2.08%) | $15.50 | $14.57 | 210,719 | $393.16 M |
| 03/03/2025 | $15.70 | $15.03 (-4.27%) | $15.95 | $14.99 | 132,300 | $389.28 M |
| 02/28/2025 | $15.34 | $15.70 (2.35%) | $16.26 | $15.02 | 169,002 | $406.63 M |
| 02/27/2025 | $15.15 | $15.45 (1.98%) | $15.83 | $14.89 | 296,305 | $400.16 M |
| 02/26/2025 | $13.95 | $15.06 (7.96%) | $15.10 | $13.70 | 249,400 | $390.05 M |
| 02/25/2025 | $14.26 | $13.86 (-2.81%) | $14.39 | $13.44 | 387,248 | $358.97 M |
| 02/24/2025 | $14.60 | $14.26 (-2.33%) | $14.61 | $14.00 | 209,000 | $369.33 M |
| 02/21/2025 | $14.56 | $14.51 (-0.34%) | $14.91 | $14.30 | 238,100 | $375.81 M |
| 02/20/2025 | $14.37 | $14.39 (0.14%) | $15.43 | $14.18 | 394,829 | $372.70 M |
| 02/19/2025 | $17.02 | $14.85 (-12.75%) | $17.06 | $14.68 | 683,829 | $384.62 M |
| 02/18/2025 | $16.25 | $17.13 (5.42%) | $17.13 | $16.22 | 248,906 | $443.67 M |
| 02/14/2025 | $16.78 | $16.42 (-2.15%) | $16.91 | $15.91 | 190,517 | $425.28 M |
| 02/13/2025 | $17.16 | $16.81 (-2.04%) | $17.16 | $16.34 | 159,041 | $435.38 M |
| 02/12/2025 | $16.78 | $16.98 (1.19%) | $17.17 | $16.75 | 249,332 | $439.78 M |
| 02/11/2025 | $17.12 | $17.27 (0.88%) | $17.43 | $16.71 | 245,100 | $447.29 M |
| 02/10/2025 | $17.75 | $17.16 (-3.32%) | $18.11 | $17.10 | 267,629 | $444.44 M |
| 02/07/2025 | $17.96 | $17.70 (-1.45%) | $18.33 | $17.45 | 187,300 | $458.43 M |
| 02/06/2025 | $17.90 | $17.37 (-2.96%) | $18.19 | $17.33 | 344,900 | $449.88 M |
| 02/05/2025 | $18.04 | $18.25 (1.16%) | $18.41 | $17.34 | 237,908 | $472.68 M |
| 02/04/2025 | $16.81 | $17.96 (6.84%) | $18.25 | $16.81 | 385,400 | $465.16 M |
| 02/03/2025 | $17.23 | $16.67 (-3.25%) | $17.66 | $16.57 | 337,748 | $431.75 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.
