Eton Pharmaceuticals Inc (ETON) Historical Stock Data
16.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETON is down -0.25% a day on average. There have been 15 days where Eton Pharmaceuticals Inc closed green and 15 days where ETON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.64 | 16.99 | ↑$0.35 (2.10%) | 16.56 | 17.30 | 167.53K |
| 2025-12-23 | 16.50 | 16.55 | ↑$0.05 (0.30%) | 16.27 | 16.80 | 183.12K |
| 2025-12-22 | 16.34 | 16.57 | ↑$0.23 (1.41%) | 16.32 | 16.95 | 147.35K |
| 2025-12-19 | 16.02 | 16.37 | ↑$0.35 (2.18%) | 16.00 | 16.48 | 271.60K |
| 2025-12-18 | 15.96 | 16.02 | ↑$0.06 (0.38%) | 15.83 | 16.27 | 153.04K |
| 2025-12-17 | 16.00 | 15.82 | ↓$0.18 (-1.13%) | 15.79 | 16.29 | 241.97K |
| 2025-12-16 | 16.02 | 15.95 | ↓$0.07 (-0.44%) | 15.75 | 16.39 | 254.07K |
| 2025-12-15 | 16.72 | 15.95 | ↓$0.77 (-4.61%) | 15.78 | 16.82 | 331.42K |
| 2025-12-12 | 17.02 | 16.70 | ↓$0.32 (-1.88%) | 16.65 | 17.19 | 279.67K |
| 2025-12-11 | 16.44 | 16.88 | ↑$0.44 (2.68%) | 16.31 | 16.95 | 189.49K |
| 2025-12-10 | 16.35 | 16.41 | ↑$0.06 (0.37%) | 16.21 | 16.58 | 161.31K |
| 2025-12-09 | 16.32 | 16.36 | ↑$0.04 (0.25%) | 16.13 | 17.05 | 193.82K |
| 2025-12-08 | 16.45 | 16.36 | ↓$0.09 (-0.55%) | 16.22 | 17.03 | 362.80K |
| 2025-12-05 | 16.70 | 16.26 | ↓$0.44 (-2.63%) | 16.24 | 16.86 | 197.51K |
| 2025-12-04 | 16.56 | 16.81 | ↑$0.25 (1.51%) | 16.19 | 17.00 | 303.03K |
| 2025-12-03 | 15.45 | 16.50 | ↑$1.05 (6.80%) | 15.40 | 16.79 | 295.37K |
| 2025-12-02 | 15.60 | 15.37 | ↓$0.23 (-1.47%) | 15.30 | 15.88 | 317.30K |
| 2025-12-01 | 16.01 | 15.45 | ↓$0.56 (-3.50%) | 15.28 | 16.12 | 381.92K |
| 2025-11-28 | 16.21 | 16.15 | ↓$0.06 (-0.37%) | 15.97 | 16.47 | 119.13K |
| 2025-11-26 | 16.35 | 16.19 | ↓$0.16 (-0.98%) | 16.09 | 16.57 | 293.36K |
| 2025-11-25 | 16.08 | 16.28 | ↑$0.20 (1.24%) | 15.90 | 16.89 | 313.67K |
| 2025-11-24 | 16.50 | 15.85 | ↓$0.65 (-3.94%) | 15.62 | 16.76 | 463.30K |
| 2025-11-21 | 16.30 | 16.46 | ↑$0.16 (0.98%) | 16.25 | 16.65 | 246.04K |
| 2025-11-20 | 16.78 | 16.30 | ↓$0.48 (-2.86%) | 16.24 | 17.27 | 286.30K |
| 2025-11-19 | 17.19 | 16.82 | ↓$0.37 (-2.15%) | 16.30 | 17.50 | 375.63K |
| 2025-11-18 | 17.16 | 17.20 | ↑$0.04 (0.23%) | 16.85 | 17.57 | 290.01K |
| 2025-11-17 | 17.01 | 17.26 | ↑$0.25 (1.47%) | 16.97 | 17.77 | 277.63K |
| 2025-11-14 | 16.73 | 16.94 | ↑$0.21 (1.26%) | 16.52 | 17.17 | 207.39K |
| 2025-11-13 | 17.36 | 16.88 | ↓$0.48 (-2.76%) | 16.83 | 17.55 | 268.45K |
| 2025-11-12 | 17.73 | 17.46 | ↓$0.27 (-1.52%) | 17.28 | 18.15 | 206.95K |
Create an account or log in to view more rows.
$ETON the catalyst we need !
$ETON Market is down
No worries
$ETON bear trap
$ETON Same thing
different day
$ETON HERE WE GO
$ETON coming now
$ETON Sleep well my bulls
sleep well
$ETON search and destroy bears!!
$ETON When in doubt...
$ETON buy