Eton Pharmaceuticals, Inc.ETONNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $15.21 | $15.40 | $14.97 | $15.01 | 176,200 |
| 1/29/2026 | $14.81 | $15.41 | $14.81 | $15.25 | 200,232 |
| 1/28/2026 | $15.03 | $15.10 | $14.62 | $14.76 | 193,828 |
| 1/27/2026 | $15.14 | $15.25 | $14.81 | $15.04 | 136,800 |
| 1/26/2026 | $15.01 | $15.29 | $14.88 | $15.11 | 170,300 |
| 1/23/2026 | $15.23 | $15.42 | $14.93 | $14.99 | 153,800 |
| 1/22/2026 | $15.23 | $15.62 | $15.23 | $15.27 | 138,600 |
| 1/21/2026 | $15.35 | $15.40 | $14.75 | $15.17 | 220,625 |
| 1/20/2026 | $14.91 | $15.45 | $14.80 | $15.36 | 197,800 |
| 1/16/2026 | $15.39 | $15.50 | $15.09 | $15.14 | 248,000 |
| 1/15/2026 | $15.60 | $15.78 | $15.09 | $15.41 | 315,700 |
| 1/14/2026 | $15.71 | $15.80 | $15.13 | $15.67 | 305,104 |
| 1/13/2026 | $15.49 | $16.00 | $15.27 | $15.73 | 148,485 |
| 1/12/2026 | $15.30 | $15.69 | $14.94 | $15.47 | 250,600 |
| 1/9/2026 | $16.52 | $16.52 | $15.33 | $15.46 | 424,500 |
| 1/8/2026 | $16.49 | $17.00 | $16.41 | $16.52 | 294,242 |
| 1/7/2026 | $16.64 | $16.98 | $16.23 | $16.51 | 167,900 |
| 1/6/2026 | $16.66 | $16.91 | $16.41 | $16.57 | 186,000 |
| 1/5/2026 | $16.25 | $16.84 | $16.00 | $16.73 | 242,415 |
| 1/2/2026 | $16.88 | $17.17 | $15.83 | $16.26 | 255,137 |
| 12/31/2025 | $16.79 | $17.00 | $16.70 | $16.91 | 195,700 |
| 12/30/2025 | $16.75 | $16.96 | $16.62 | $16.79 | 125,100 |
| 12/29/2025 | $16.82 | $17.29 | $16.53 | $16.80 | 125,600 |
| 12/26/2025 | $16.98 | $17.33 | $16.65 | $16.83 | 140,726 |
| 12/24/2025 | $16.64 | $17.30 | $16.56 | $16.99 | 167,532 |
| 12/23/2025 | $16.50 | $16.80 | $16.27 | $16.55 | 183,119 |
| 12/22/2025 | $16.34 | $16.95 | $16.32 | $16.57 | 147,347 |
| 12/19/2025 | $16.02 | $16.48 | $16.00 | $16.37 | 271,602 |
| 12/18/2025 | $15.96 | $16.27 | $15.83 | $16.02 | 153,041 |
| 12/17/2025 | $16.00 | $16.29 | $15.79 | $15.82 | 242,000 |
| 12/16/2025 | $16.02 | $16.39 | $15.75 | $15.95 | 254,100 |
| 12/15/2025 | $16.72 | $16.82 | $15.78 | $15.95 | 331,423 |
| 12/12/2025 | $17.02 | $17.19 | $16.65 | $16.70 | 279,700 |
| 12/11/2025 | $16.44 | $16.95 | $16.31 | $16.88 | 189,500 |
| 12/10/2025 | $16.35 | $16.58 | $16.21 | $16.41 | 161,311 |
| 12/9/2025 | $16.32 | $17.05 | $16.13 | $16.36 | 193,824 |
| 12/8/2025 | $16.45 | $17.03 | $16.22 | $16.36 | 362,800 |
| 12/5/2025 | $16.70 | $16.86 | $16.24 | $16.26 | 197,512 |
| 12/4/2025 | $16.56 | $17.00 | $16.19 | $16.81 | 303,029 |
| 12/3/2025 | $15.45 | $16.79 | $15.40 | $16.50 | 295,400 |
| 12/2/2025 | $15.60 | $15.88 | $15.30 | $15.37 | 317,300 |
| 12/1/2025 | $16.01 | $16.12 | $15.28 | $15.45 | 381,917 |
| 11/28/2025 | $16.21 | $16.47 | $15.97 | $16.15 | 119,130 |
| 11/26/2025 | $16.35 | $16.57 | $16.09 | $16.19 | 293,400 |
| 11/25/2025 | $16.08 | $16.89 | $15.90 | $16.28 | 313,700 |
| 11/24/2025 | $16.50 | $16.76 | $15.62 | $15.85 | 463,800 |
| 11/21/2025 | $16.30 | $16.65 | $16.25 | $16.46 | 246,042 |
| 11/20/2025 | $16.78 | $17.27 | $16.24 | $16.30 | 286,300 |
| 11/19/2025 | $17.19 | $17.50 | $16.30 | $16.82 | 375,631 |
| 11/18/2025 | $17.16 | $17.57 | $16.85 | $17.20 | 290,008 |
| 11/17/2025 | $17.01 | $17.77 | $16.97 | $17.26 | 277,631 |
| 11/14/2025 | $16.73 | $17.17 | $16.52 | $16.94 | 207,402 |
| 11/13/2025 | $17.36 | $17.55 | $16.83 | $16.88 | 268,500 |
| 11/12/2025 | $17.73 | $18.15 | $17.28 | $17.46 | 206,946 |
| 11/11/2025 | $16.97 | $17.92 | $16.93 | $17.66 | 279,800 |
| 11/10/2025 | $16.87 | $17.52 | $16.87 | $16.92 | 352,915 |
| 11/7/2025 | $19.14 | $19.37 | $16.34 | $16.90 | 1.06M |
| 11/6/2025 | $19.23 | $20.03 | $18.51 | $19.14 | 307,800 |
| 11/5/2025 | $18.57 | $20.02 | $18.41 | $19.25 | 366,388 |
| 11/4/2025 | $17.70 | $19.02 | $17.67 | $18.45 | 260,700 |