Eton Pharmaceuticals Inc (ETON) Historical Stock Data
16.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETON is down -0.31% a day on average. There have been 13 days where Eton Pharmaceuticals Inc closed green and 17 days where ETON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 16.97 | 17.66 | ↑$0.69 (4.07%) | 16.93 | 17.92 | 279.79K |
| 2025-11-10 | 16.87 | 16.92 | ↑$0.05 (0.30%) | 16.87 | 17.52 | 352.92K |
| 2025-11-07 | 19.14 | 16.90 | ↓$2.24 (-11.70%) | 16.34 | 19.37 | 1.06M |
| 2025-11-06 | 19.23 | 19.14 | ↓$0.09 (-0.47%) | 18.51 | 20.03 | 307.79K |
| 2025-11-05 | 18.57 | 19.25 | ↑$0.68 (3.66%) | 18.41 | 20.02 | 366.39K |
| 2025-11-04 | 17.70 | 18.45 | ↑$0.75 (4.24%) | 17.67 | 19.02 | 260.68K |
| 2025-11-03 | 18.00 | 17.96 | ↓$0.04 (-0.22%) | 17.49 | 18.22 | 312.59K |
| 2025-10-31 | 18.14 | 18.01 | ↓$0.13 (-0.72%) | 17.70 | 18.53 | 161.09K |
| 2025-10-30 | 18.21 | 18.25 | ↑$0.04 (0.22%) | 18.00 | 18.65 | 141.93K |
| 2025-10-29 | 18.53 | 18.31 | ↓$0.22 (-1.19%) | 18.23 | 18.88 | 162.09K |
| 2025-10-28 | 18.42 | 18.60 | ↑$0.18 (0.98%) | 18.00 | 18.92 | 171.95K |
| 2025-10-27 | 18.53 | 18.48 | ↓$0.05 (-0.27%) | 18.00 | 18.74 | 152.05K |
| 2025-10-24 | 18.79 | 18.46 | ↓$0.33 (-1.76%) | 18.42 | 18.98 | 145.41K |
| 2025-10-23 | 18.60 | 18.54 | ↓$0.06 (-0.32%) | 18.10 | 19.08 | 223.66K |
Create an account or log in to view more rows.
$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
$ETON somebody knows something