Dark

ETON
Eton Pharmaceutcials, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:53 PM EDT

44.57USD-3.486%(-1.61)277,988

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.18)0

After-hours

Aug 7, 2026 4:05:30 PM EDT

44.55USD-0.045%(-0.02)49,208

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	46.0900	46.600000	44.5500	44.6000	-3.421%	277,988	0.000%
2026-08-06	47.3600	47.360000	44.4000	46.1800	+0.457%	532,180	-3.421%
2026-08-05	47.9700	48.390000	45.4500	45.9700	+0.305%	389,007	-2.980%
2026-08-04	45.0900	46.109900	44.9900	45.8300	+1.529%	341,833	-2.684%
2026-08-03	46.5200	46.550000	43.4900	45.1400	-2.757%	470,559	-1.196%
2026-07-31	49.0900	49.090000	46.0100	46.4200	-5.323%	484,790	-3.921%
2026-07-30	47.0800	49.205000	46.7500	49.0300	+1.870%	604,342	-9.035%
2026-07-29	46.5700	50.180000	46.5500	48.1300	+3.150%	699,058	-7.334%
2026-07-28	43.5800	47.160000	42.9150	46.6600	+10.281%	891,270	-4.415%
2026-07-27	42.7300	43.840000	42.0600	42.3100	-0.657%	365,383	+5.412%
2026-07-24	44.1400	44.551400	42.3900	42.5900	-3.512%	385,773	+4.719%
2026-07-23	43.2900	44.909500	42.9000	44.1400	+1.285%	571,332	+1.042%
2026-07-22	43.3200	43.932800	42.7000	43.5800	+0.880%	584,478	+2.341%
2026-07-21	41.3300	43.760000	40.8600	43.2000	+5.186%	652,610	+3.241%
2026-07-20	42.4900	42.520000	40.2425	41.0700	-2.954%	739,725	+8.595%
2026-07-17	37.2200	42.650000	37.0000	42.3200	+13.794%	1,279,033	+5.388%
2026-07-16	38.4800	39.479900	36.8650	37.1900	-3.403%	451,925	+19.925%
2026-07-15	37.5100	38.670000	36.8100	38.5000	+2.639%	607,364	+15.844%
2026-07-14	37.1800	38.000000	36.7873	37.5100	+0.455%	465,489	+18.902%
2026-07-13	36.1600	37.500000	35.0000	37.3400	+1.994%	270,615	+19.443%
2026-07-10	37.3000	37.300000	35.2200	36.6100	-1.929%	250,807	+21.825%
2026-07-09	36.1700	37.360000	35.6776	37.3300	+3.207%	332,504	+19.475%
2026-07-08	37.1300	37.480000	36.0200	36.1700	-4.160%	400,837	+23.307%
2026-07-07	38.4300	38.615000	37.2601	37.7400	-0.736%	400,047	+18.177%
2026-07-06	37.4400	38.570000	37.4400	38.0200	+1.387%	371,089	+17.307%
2026-07-02	36.9400	37.975000	36.6300	37.5000	+2.375%	527,912	+18.933%
2026-07-01	36.2300	36.980000	35.9500	36.6300	+1.188%	458,148	+21.758%
2026-06-30	36.7300	37.500000	36.1100	36.2000	-1.443%	443,596	+23.204%
2026-06-29	35.6600	36.950000	34.8500	36.7300	+2.885%	667,305	+21.427%
2026-06-26	34.9300	35.990000	34.6500	35.7000	+2.527%	1,003,515	+24.930%
2026-06-25	33.9800	35.540000	33.9300	34.8200	+2.472%	414,474	+28.087%
2026-06-24	34.4000	34.890000	32.9301	33.9800	+1.463%	450,799	+31.254%
2026-06-23	32.3400	34.000000	31.8800	33.4900	+2.353%	572,015	+33.174%
2026-06-22	32.9100	33.480000	31.9500	32.7200	+0.739%	225,055	+36.308%
2026-06-18	33.3100	33.310000	31.4300	32.4800	-0.855%	612,757	+37.315%
2026-06-17	32.4500	33.250000	32.0350	32.7600	+1.267%	341,852	+36.142%
2026-06-16	32.2800	32.780000	31.7650	32.3500	+0.622%	187,556	+37.867%
2026-06-15	31.7900	32.180000	30.8900	32.1500	+1.773%	265,866	+38.725%
2026-06-12	32.1200	32.779900	31.2650	31.5900	-1.619%	206,786	+41.184%
2026-06-11	30.9600	32.690000	29.0600	32.1100	+3.748%	263,580	+38.898%
2026-06-10	30.7000	31.680000	30.2700	30.9500	+1.376%	265,561	+44.103%
2026-06-09	30.3200	31.110000	29.9100	30.5300	+1.937%	219,191	+46.086%
2026-06-08	29.4300	30.055000	28.7900	29.9500	+2.815%	498,972	+48.915%
2026-06-05	29.0300	29.760000	28.4050	29.1300	+0.796%	239,301	+53.107%
2026-06-04	27.6100	29.100000	27.5700	28.9000	+4.672%	721,998	+54.325%
2026-06-03	27.2000	27.650000	26.6600	27.6100	+0.766%	331,977	+61.536%
2026-06-02	28.1800	29.050000	26.8400	27.4000	-4.463%	422,448	+62.774%
2026-06-01	30.3400	30.540000	28.4800	28.6800	-5.813%	393,433	+55.509%
2026-05-29	31.6200	31.955000	30.0800	30.4500	-4.426%	376,919	+46.470%
2026-05-28	32.1300	32.800000	31.5800	31.8600	-1.667%	398,276	+39.987%
2026-05-27	31.0000	32.900000	30.5000	32.4000	+3.547%	443,521	+37.654%
2026-05-26	32.4850	32.740000	31.0200	31.2900	-3.989%	361,144	+42.538%
2026-05-22	35.0000	35.000000	32.5200	32.5900	-6.886%	524,026	+36.852%
2026-05-21	34.4500	35.660000	33.8900	35.0000	+1.597%	601,476	+27.429%
2026-05-20	33.4400	34.669834	32.4350	34.4500	+4.743%	519,083	+29.463%
2026-05-19	32.3400	33.410000	31.3600	32.8900	+1.231%	467,784	+35.604%
2026-05-18	30.6300	32.510000	29.8700	32.4900	+7.369%	413,671	+37.273%
2026-05-15	29.0400	30.879900	28.0000	30.2600	+1.001%	543,176	+47.389%
2026-05-14	31.0800	31.490000	29.3410	29.9600	-2.790%	447,516	+48.865%
2026-05-13	29.5100	30.890000	29.5100	30.8200	+3.736%	274,923	+44.711%
2026-05-12	29.7900	30.105000	29.3100	29.7100	-0.436%	247,032	+50.118%
2026-05-11	29.2100	30.560000	29.2100	29.8400	+0.641%	230,751	+49.464%
2026-05-08	30.9300	30.930000	29.2900	29.6500	-4.417%	284,734	+50.422%
2026-05-07	30.0000	31.370000	29.7600	31.0200	+2.886%	607,160	+43.778%
2026-05-06	30.8000	31.490000	30.1000	30.1500	-0.757%	493,424	+47.927%
2026-05-05	30.2500	32.310000	30.1000	30.3800	+0.729%	572,514	+46.807%
2026-05-04	28.9300	31.120000	28.9300	30.1600	+4.360%	644,776	+47.878%
2026-05-01	24.6200	29.800000	24.6150	28.9000	+19.818%	966,412	+54.325%
2026-04-30	23.7700	24.280000	23.3301	24.1200	+2.290%	205,367	+84.909%
2026-04-29	23.9700	24.110000	23.4500	23.5800	-2.401%	188,518	+89.143%
2026-04-28	23.7700	24.170000	23.6000	24.1600	+3.028%	230,392	+84.603%
2026-04-27	23.0000	23.929900	22.5400	23.4500	+1.868%	253,601	+90.192%
2026-04-24	22.9000	23.120000	22.5000	23.0200	+0.218%	237,838	+93.745%
2026-04-23	23.6800	23.690000	22.9350	22.9700	-2.711%	231,745	+94.166%
2026-04-22	23.5700	23.999900	23.4000	23.6100	+0.297%	226,895	+88.903%
2026-04-21	25.1100	25.110000	23.3300	23.5400	-6.883%	404,615	+89.465%
2026-04-20	24.8600	25.707300	24.6001	25.2800	+0.958%	305,531	+76.424%
2026-04-17	24.8100	25.070000	24.3300	25.0400	+2.497%	276,247	+78.115%
2026-04-16	26.0400	26.230000	24.1850	24.4300	-9.418%	762,775	+82.562%
2026-04-15	27.1000	27.285000	26.7964	26.9700	-0.553%	353,146	+65.369%
2026-04-14	26.0500	27.140000	26.0500	27.1200	+4.107%	269,537	+64.454%
2026-04-13	26.0000	26.579900	25.3378	26.0500	-1.176%	608,595	+71.209%
2026-04-10	27.0900	27.110000	26.0445	26.3600	-2.731%	399,868	+69.196%
2026-04-09	26.3700	27.190000	26.2500	27.1000	+2.671%	333,142	+64.576%
2026-04-08	25.3100	26.810000	24.8900	26.3950	+5.327%	476,278	+68.971%
2026-04-07	25.0000	25.250000	24.6601	25.0600	+0.240%	331,874	+77.973%
2026-04-06	25.0000	25.589900	24.5600	25.0000	+0.040%	325,469	+78.400%
2026-04-02	25.0000	25.560000	24.1200	24.9900	-1.459%	472,326	+78.471%
2026-04-01	25.0600	25.990000	24.5300	25.3600	+2.755%	723,845	+75.868%
2026-03-31	23.2400	24.900000	23.2300	24.6800	+9.300%	717,564	+80.713%
2026-03-30	23.4100	23.680000	22.3800	22.5800	-2.840%	377,039	+97.520%
2026-03-27	23.5400	24.000000	23.0100	23.2400	-0.896%	327,289	+91.910%
2026-03-26	23.6800	24.390000	23.0047	23.4500	-1.636%	362,971	+90.192%
2026-03-25	22.7100	24.460000	22.3215	23.8400	+3.788%	677,225	+87.081%
2026-03-24	23.8950	23.960000	22.8500	22.9700	-3.528%	583,470	+94.166%
2026-03-23	22.5100	23.900000	22.2800	23.8100	+6.676%	919,083	+87.316%
2026-03-20	21.4000	22.970700	20.4201	22.3200	+7.463%	896,854	+99.821%
2026-03-19	18.9400	20.800000	18.9100	20.7700	+9.201%	736,169	+114.733%
2026-03-18	18.8200	19.620000	18.8200	19.0200	+0.529%	231,535	+134.490%
2026-03-17	19.0100	19.350000	18.6200	18.9200	-0.473%	230,454	+135.729%
2026-03-16	18.9400	19.870000	18.7820	19.0100	+0.423%	333,045	+134.613%
2026-03-13	19.0800	19.200000	18.5000	18.9300	-0.473%	262,381	+135.605%
2026-03-12	17.7400	19.230000	17.7400	19.0200	+5.141%	364,898	+134.490%
2026-03-11	17.3700	18.190000	17.0000	18.0900	+3.966%	311,642	+146.545%
2026-03-10	16.6900	17.650000	16.6900	17.4000	+4.192%	185,250	+156.322%
2026-03-09	16.6100	17.105000	16.1350	16.7000	-0.595%	266,810	+167.066%
2026-03-06	16.9200	17.250000	16.6200	16.8000	-2.524%	228,781	+165.476%
2026-03-05	17.5300	17.770000	16.6400	17.2350	-1.683%	339,737	+158.776%
2026-03-04	17.6200	18.235000	17.2866	17.5300	+0.458%	202,262	+154.421%
2026-03-03	17.7300	18.080000	17.1000	17.4500	-3.857%	306,029	+155.587%
2026-03-02	17.0500	18.470000	16.8350	18.1500	+6.828%	298,768	+145.730%
2026-02-27	16.9300	17.360000	16.8000	16.9900	-1.507%	236,021	+162.507%
2026-02-26	17.4500	17.530000	16.6800	17.2500	-2.266%	324,210	+158.551%
2026-02-25	18.2600	19.980000	16.6000	17.6500	-3.446%	1,135,252	+152.691%
2026-02-24	18.3400	18.720000	18.0374	18.2800	0.000%	434,462	+143.982%
2026-02-23	17.9700	18.534000	17.7200	18.2800	+1.952%	296,867	+143.982%
2026-02-20	18.1600	18.420000	17.7300	17.9300	-1.592%	257,506	+148.745%
2026-02-19	17.2600	18.370000	17.1801	18.2200	+5.869%	256,851	+144.786%
2026-02-18	17.0800	17.560000	17.0800	17.2100	+0.350%	134,951	+159.152%
2026-02-17	17.2700	17.515000	16.7900	17.1500	+0.469%	256,734	+160.058%
2026-02-13	16.8400	17.630000	16.7900	17.0700	+1.668%	326,472	+161.277%
2026-02-12	16.1600	17.000000	15.9500	16.7900	+4.611%	347,730	+165.634%
2026-02-11	15.3000	16.358600	15.0750	16.0500	+5.523%	464,279	+177.882%
2026-02-10	14.8900	15.440000	14.6900	15.2100	+2.701%	193,097	+193.228%
2026-02-09	14.8300	14.920000	14.4900	14.8100	+0.339%	162,639	+201.148%
2026-02-06	14.6000	15.010000	14.5220	14.7600	+2.857%	228,800	+202.168%
2026-02-05	14.6100	14.905000	14.2700	14.3500	-2.712%	330,229	+210.801%
2026-02-04	15.4700	15.727700	14.5400	14.7500	-4.159%	269,703	+202.373%
2026-02-03	15.2200	15.631000	15.1249	15.3900	+1.450%	185,575	+189.799%
2026-02-02	15.1800	15.590000	15.0800	15.1700	+1.066%	177,889	+194.001%
2026-01-30	15.2100	15.400000	14.9700	15.0100	-1.574%	176,178	+197.135%
2026-01-29	14.8100	15.405000	14.8100	15.2500	+3.320%	200,191	+192.459%
2026-01-28	15.0300	15.100000	14.6200	14.7600	-1.862%	193,828	+202.168%
2026-01-27	15.1400	15.250000	14.8101	15.0400	-0.463%	136,773	+196.543%
2026-01-26	15.0100	15.294700	14.8800	15.1100	+0.801%	170,288	+195.169%
2026-01-23	15.2300	15.417400	14.9300	14.9900	-1.834%	153,751	+197.532%
2026-01-22	15.2300	15.620000	15.2300	15.2700	+0.659%	138,568	+192.076%
2026-01-21	15.3500	15.400000	14.7500	15.1700	-1.237%	220,625	+194.001%
2026-01-20	14.9100	15.450000	14.8000	15.3600	+1.453%	197,769	+190.365%
2026-01-16	15.3900	15.500000	15.0900	15.1400	-1.752%	247,977	+194.584%
2026-01-15	15.6000	15.780000	15.0850	15.4100	-1.659%	315,690	+189.422%
2026-01-14	15.7100	15.795000	15.1250	15.6700	-0.381%	305,104	+184.620%
2026-01-13	15.4900	16.000000	15.2700	15.7300	+1.681%	148,485	+183.535%
2026-01-12	15.3000	15.690000	14.9400	15.4700	+0.065%	250,568	+188.300%
2026-01-09	16.5200	16.520000	15.3300	15.4600	-6.416%	421,992	+188.486%
2026-01-08	16.4900	17.000000	16.4119	16.5200	+0.061%	294,242	+169.976%
2026-01-07	16.6400	16.980000	16.2300	16.5100	-0.362%	167,883	+170.139%
2026-01-06	16.6600	16.910000	16.4100	16.5700	-0.956%	185,983	+169.161%
2026-01-05	16.2500	16.840000	16.0009	16.7300	+2.891%	242,340	+166.587%
2026-01-02	16.8800	17.165000	15.8300	16.2600	-3.844%	255,137	+174.293%
2025-12-31	16.7900	17.000000	16.7000	16.9100	+0.715%	195,626	+163.749%
2025-12-30	16.7500	16.960000	16.6200	16.7900	-0.060%	125,083	+165.634%
2025-12-29	16.8200	17.290000	16.5300	16.8000	-0.178%	125,593	+165.476%
2025-12-26	16.9800	17.330000	16.6500	16.8300	-0.942%	140,726	+165.003%
2025-12-24	16.6400	17.300000	16.5600	16.9900	+2.659%	167,532	+162.507%
2025-12-23	16.5000	16.800000	16.2700	16.5500	-0.121%	183,069	+169.486%
2025-12-22	16.3400	16.945000	16.3200	16.5700	+1.222%	147,347	+169.161%
2025-12-19	16.0200	16.480000	16.0000	16.3700	+2.185%	271,602	+172.450%
2025-12-18	15.9600	16.270000	15.8250	16.0200	+1.264%	153,041	+178.402%
2025-12-17	16.0000	16.290000	15.7900	15.8200	-0.815%	241,974	+181.922%
2025-12-16	16.0200	16.390000	15.7500	15.9500	0.000%	254,074	+179.624%
2025-12-15	16.7200	16.820000	15.7800	15.9500	-4.491%	331,423	+179.624%
2025-12-12	17.0200	17.190000	16.6500	16.7000	-1.066%	279,672	+167.066%
2025-12-11	16.4400	16.950000	16.3100	16.8800	+2.864%	189,442	+164.218%
2025-12-10	16.3500	16.580000	16.2100	16.4100	+0.306%	161,311	+171.785%
2025-12-09	16.3200	17.050000	16.1300	16.3600	0.000%	193,824	+172.616%
2025-12-08	16.4500	17.030000	16.2200	16.3600	+0.615%	362,795	+172.616%
2025-12-05	16.7000	16.860000	16.2350	16.2600	-3.272%	197,512	+174.293%
2025-12-04	16.5600	17.000000	16.1900	16.8100	+1.879%	303,029	+165.318%
2025-12-03	15.4500	16.790000	15.4000	16.5000	+7.352%	295,367	+170.303%
2025-12-02	15.6000	15.880000	15.3000	15.3700	-0.518%	317,296	+190.176%
2025-12-01	16.0100	16.120000	15.2800	15.4500	-4.334%	381,917	+188.673%
2025-11-28	16.2100	16.470000	15.9700	16.1500	-0.247%	119,130	+176.161%
2025-11-26	16.3500	16.565000	16.0900	16.1900	-0.553%	293,363	+175.479%
2025-11-25	16.0800	16.890000	15.9000	16.2800	+2.713%	313,668	+173.956%
2025-11-24	16.5000	16.760000	15.6200	15.8500	-3.706%	463,794	+181.388%
2025-11-21	16.3000	16.650000	16.2500	16.4600	+0.982%	246,042	+170.960%
2025-11-20	16.7800	17.270000	16.2400	16.3000	-3.092%	286,300	+173.620%
2025-11-19	17.1900	17.495000	16.3000	16.8200	-2.209%	375,631	+165.161%
2025-11-18	17.1600	17.570000	16.8500	17.2000	-0.348%	290,008	+159.302%
2025-11-17	17.0100	17.770000	16.9700	17.2600	+1.889%	277,631	+158.401%
2025-11-14	16.7300	17.165000	16.5200	16.9400	+0.355%	207,402	+163.282%
2025-11-13	17.3600	17.550000	16.8300	16.8800	-3.322%	268,453	+164.218%
2025-11-12	17.7300	18.149900	17.2800	17.4600	-1.133%	206,946	+155.441%
2025-11-11	16.9700	17.920000	16.9301	17.6600	+4.374%	279,792	+152.548%
2025-11-10	16.8700	17.520000	16.8700	16.9200	+0.118%	352,915	+163.593%
2025-11-07	19.1400	19.370000	16.3404	16.9000	-11.703%	1,056,541	+163.905%
2025-11-06	19.2300	20.032500	18.5101	19.1400	-0.571%	307,792	+133.020%
2025-11-05	18.5700	20.020000	18.4100	19.2500	+4.336%	366,388	+131.688%
2025-11-04	17.7000	19.020000	17.6700	18.4500	+2.728%	260,679	+141.734%
2025-11-03	18.0000	18.220000	17.4900	17.9600	-0.278%	312,589	+148.330%
2025-10-31	18.1400	18.530000	17.7000	18.0100	-1.315%	161,103	+147.640%
2025-10-30	18.2100	18.650000	18.0000	18.2500	-0.328%	141,933	+144.384%
2025-10-29	18.5300	18.880000	18.2300	18.3100	-1.559%	162,089	+143.583%
2025-10-28	18.4200	18.920000	18.0000	18.6000	+0.649%	171,950	+139.785%
2025-10-27	18.5300	18.743200	18.0000	18.4800	+0.108%	152,052	+141.342%
2025-10-24	18.7900	18.975000	18.4200	18.4600	-0.431%	145,407	+141.603%
2025-10-23	18.6000	19.075700	18.1000	18.5400	-0.643%	223,663	+140.561%
2025-10-22	18.4700	18.760000	18.0200	18.6600	+0.593%	250,962	+139.014%
2025-10-21	18.4000	18.670000	18.0800	18.5500	+0.815%	201,261	+140.431%
2025-10-20	18.3000	18.585000	17.7900	18.4000	+1.210%	243,059	+142.391%
2025-10-17	18.1200	18.795400	17.9100	18.1800	-0.872%	308,316	+145.325%
2025-10-16	19.2600	19.379900	18.2400	18.3400	-4.230%	200,254	+143.184%
2025-10-15	18.7700	19.200000	18.2800	19.1500	+2.025%	235,122	+132.898%
2025-10-14	17.8100	19.120000	17.5300	18.7700	+3.816%	278,766	+137.613%
2025-10-13	19.8000	19.817300	18.0300	18.0800	-8.037%	416,406	+146.681%
2025-10-10	20.2200	20.410000	19.5900	19.6600	-3.057%	249,691	+126.857%
2025-10-09	20.8200	21.300000	20.2500	20.2800	-3.106%	220,133	+119.921%
2025-10-08	21.3200	21.879469	20.7400	20.9300	-1.040%	351,773	+113.091%
2025-10-07	20.7400	21.700000	20.5100	21.1500	+2.026%	431,666	+110.875%
2025-10-06	20.0400	21.210000	20.0400	20.7300	+4.014%	344,619	+115.147%
2025-10-03	19.8000	20.275000	19.5000	19.9300	+0.657%	269,681	+123.783%
2025-10-02	20.3000	20.300000	19.4800	19.8000	-2.270%	367,031	+125.253%
2025-10-01	21.7300	21.850000	20.0000	20.2600	-6.765%	361,261	+120.138%
2025-09-30	22.3900	23.000000	21.2800	21.7300	-3.336%	606,076	+105.246%
2025-09-29	21.3300	22.980000	21.2900	22.4800	+5.689%	666,987	+98.399%
2025-09-26	20.3100	21.300000	19.8250	21.2700	+5.611%	375,009	+109.685%
2025-09-25	19.9700	20.170000	19.4000	20.1400	+1.054%	413,047	+121.450%
2025-09-24	19.8900	19.960000	19.2400	19.9300	+0.504%	439,502	+123.783%
2025-09-23	18.4700	20.180000	18.3400	19.8300	+7.948%	786,379	+124.912%
2025-09-22	18.2400	18.730000	18.1600	18.3700	+0.164%	196,146	+142.787%
2025-09-19	18.5000	18.860000	17.9200	18.3400	-0.650%	406,346	+143.184%
2025-09-18	17.8500	18.590000	17.7800	18.4600	+4.412%	268,028	+141.603%
2025-09-17	17.6400	18.000000	17.4800	17.6800	+0.683%	147,812	+152.262%
2025-09-16	17.7600	17.925000	17.4650	17.5600	-1.237%	292,156	+153.986%
2025-09-15	17.6400	18.517300	17.2400	17.7800	+0.737%	277,162	+150.844%
2025-09-12	17.4800	17.850000	17.2800	17.6500	+0.455%	169,126	+152.691%
2025-09-11	17.4500	18.040000	17.2200	17.5700	+0.861%	215,660	+153.842%
2025-09-10	17.9100	18.055000	17.2600	17.4200	-2.409%	149,481	+156.028%
2025-09-09	17.7700	17.910000	17.5500	17.8500	+0.394%	118,645	+149.860%
2025-09-08	17.6700	18.210000	17.4600	17.7800	+0.623%	225,186	+150.844%
2025-09-05	18.0800	18.310000	17.3850	17.6700	-1.119%	286,782	+152.405%
2025-09-04	17.5100	18.070000	17.3100	17.8700	+2.407%	164,515	+149.580%
2025-09-03	17.1300	17.637100	17.1300	17.4500	+1.513%	217,244	+155.587%
2025-09-02	17.0500	17.420000	16.6901	17.1900	-0.693%	240,127	+159.453%
2025-08-29	17.3600	17.500000	17.0550	17.3100	+0.174%	160,324	+157.655%
2025-08-28	17.4800	17.600000	17.2700	17.2800	0.000%	221,198	+158.102%
2025-08-27	17.3800	17.770000	17.0200	17.2800	-1.031%	258,251	+158.102%
2025-08-26	17.1800	17.480000	17.0800	17.4600	+2.165%	199,067	+155.441%
2025-08-25	17.2600	17.610000	16.9750	17.0900	-1.214%	210,765	+160.971%
2025-08-22	17.0500	17.695000	17.0150	17.3000	+1.229%	214,068	+157.803%
2025-08-21	16.3300	17.119300	16.2443	17.0900	+3.263%	231,464	+160.971%
2025-08-20	16.1700	16.580000	15.8000	16.5500	+2.160%	205,521	+169.486%
2025-08-19	16.3500	16.501800	15.6000	16.2000	-1.038%	406,252	+175.309%
2025-08-18	16.9400	17.179900	16.3100	16.3700	-3.932%	292,109	+172.450%
2025-08-15	16.7500	17.275000	16.2700	17.0400	+2.036%	367,343	+161.737%
2025-08-14	16.9300	17.400000	16.5900	16.7000	-2.453%	528,523	+167.066%
2025-08-13	17.3200	17.500000	16.9800	17.1200	-1.155%	317,062	+160.514%
2025-08-12	17.1400	17.490000	16.8200	17.3200	+1.584%	298,169	+157.506%
2025-08-11	17.2000	17.540000	16.6501	17.0500	-0.525%	381,495	+161.584%
2025-08-08	17.0100	17.200000	14.7300	17.1400	+12.320%	804,068	+160.210%
2025-08-07	15.3200	15.686100	14.6700	15.2600	0.000%	440,431	+192.267%
2025-08-06	14.8100	15.430000	14.2900	15.2600	+3.598%	406,362	+192.267%
2025-08-05	14.4100	14.755000	13.9850	14.7300	+2.363%	268,629	+202.783%
2025-08-04	14.2100	14.480000	14.0000	14.3900	+1.840%	373,239	+209.937%
2025-08-01	14.1000	14.245000	13.7801	14.1300	-0.212%	249,522	+215.640%
2025-07-31	14.5500	14.790000	14.0400	14.1600	-2.479%	216,948	+214.972%
2025-07-30	14.5600	14.889900	14.2547	14.5200	+0.624%	303,846	+207.163%
2025-07-29	15.1300	15.330000	14.3200	14.4300	-3.992%	356,942	+209.078%
2025-07-28	15.4700	15.470000	14.8900	15.0300	-2.403%	386,743	+196.740%
2025-07-25	15.3200	15.480000	15.0000	15.4000	+0.195%	241,136	+189.610%
2025-07-24	15.1900	15.725000	14.8400	15.3700	+0.523%	448,049	+190.176%
2025-07-23	14.6700	15.475000	14.5200	15.2900	+4.798%	336,549	+191.694%
2025-07-22	14.3800	14.680000	13.9800	14.5900	+1.319%	597,071	+205.689%
2025-07-21	15.1200	15.200000	14.3800	14.4000	-4.128%	335,466	+209.722%
2025-07-18	14.2100	15.270000	14.1300	15.0200	+7.670%	443,620	+196.937%
2025-07-17	13.9700	14.390000	13.8500	13.9500	+0.432%	430,458	+219.713%
2025-07-16	14.4600	14.750000	13.7600	13.8900	-3.742%	647,424	+221.094%
2025-07-15	14.5400	14.575000	13.8100	14.4300	-0.757%	769,334	+209.078%
2025-07-14	14.4900	15.040000	14.3600	14.5400	+0.345%	602,770	+206.740%
2025-07-11	15.3700	15.530000	14.4100	14.4900	-6.877%	443,114	+207.798%
2025-07-10	15.7200	15.941700	15.4000	15.5600	-1.332%	363,838	+186.632%
2025-07-09	15.8400	16.270000	15.4600	15.7700	-0.190%	360,478	+182.815%
2025-07-08	14.7500	15.910000	14.4750	15.8000	+9.798%	731,518	+182.278%
2025-07-07	14.4000	14.435000	13.7750	14.3900	-0.415%	488,662	+209.937%
2025-07-03	14.5300	14.650000	14.0300	14.4500	-0.207%	243,255	+208.651%
2025-07-02	14.0100	14.700000	13.8500	14.4800	+3.355%	383,606	+208.011%
2025-07-01	14.2500	14.340000	13.5100	14.0100	-1.684%	600,219	+218.344%
2025-06-30	14.0000	14.350000	13.5300	14.2500	+1.713%	502,562	+212.982%
2025-06-27	14.4400	14.610000	13.5200	14.0100	+0.358%	4,392,466	+218.344%
2025-06-26	13.6000	14.060000	13.3100	13.9600	+3.407%	412,677	+219.484%
2025-06-25	13.6500	13.790000	13.0850	13.5000	-0.662%	235,543	+230.370%
2025-06-24	13.6200	14.140000	13.4400	13.5900	+0.592%	388,774	+228.182%
2025-06-23	13.5300	14.184000	13.1200	13.5100	-0.442%	371,461	+230.126%
2025-06-20	13.9500	13.950000	13.2200	13.5700	-0.949%	270,700	+228.666%
2025-06-18	13.6800	13.875000	13.2000	13.7000	+0.661%	499,231	+225.547%
2025-06-17	13.9500	14.350000	13.5900	13.6100	-3.952%	417,635	+227.700%
2025-06-16	14.3000	14.790000	14.1700	14.1700	-0.909%	324,098	+214.749%
2025-06-13	14.5500	14.802800	14.1400	14.3000	-1.447%	783,727	+211.888%
2025-06-12	15.0000	15.375000	14.5000	14.5100	-3.844%	515,218	+207.374%
2025-06-11	15.7800	15.895000	15.0100	15.0900	-3.947%	405,107	+195.560%
2025-06-10	15.8600	16.334600	15.5100	15.7100	-0.883%	300,344	+183.896%
2025-06-09	17.1800	17.180000	15.7300	15.8500	-5.879%	472,954	+181.388%
2025-06-06	17.1100	17.420000	16.5300	16.8400	-2.377%	404,196	+164.846%
2025-06-05	16.9400	17.459000	16.5900	17.2500	+1.770%	405,430	+158.551%
2025-06-04	17.2000	17.550600	16.6400	16.9500	-1.910%	500,062	+163.127%
2025-06-03	19.0200	19.020000	16.8900	17.2800	-8.280%	900,932	+158.102%
2025-06-02	18.8100	19.350000	18.5100	18.8400	-0.265%	377,661	+136.730%
2025-05-30	19.0800	19.090000	18.6900	18.8900	-0.159%	428,580	+136.104%
2025-05-29	21.0000	21.100000	18.7500	18.9200	-5.777%	969,648	+135.729%
2025-05-28	20.1300	20.850000	20.0050	20.0800	+0.200%	303,917	+122.112%
2025-05-27	20.2100	20.430000	19.8101	20.0400	+1.161%	415,029	+122.555%
2025-05-23	20.0000	20.200000	19.5600	19.8100	-2.173%	271,881	+125.139%
2025-05-22	20.2900	20.700800	19.6301	20.2500	+0.049%	345,902	+120.247%
2025-05-21	19.5200	20.650000	19.4100	20.2400	+3.265%	490,826	+120.356%
2025-05-20	19.5700	19.929300	19.3800	19.6000	+0.153%	162,849	+127.551%
2025-05-19	18.7900	19.849900	18.2700	19.5700	+3.381%	320,186	+127.900%
2025-05-16	19.6200	20.190000	18.8200	18.9300	-3.909%	400,195	+135.605%
2025-05-15	16.9600	20.000000	16.6000	19.7000	+15.070%	658,275	+126.396%
2025-05-14	19.0000	21.480000	16.8000	17.1200	+0.293%	663,200	+160.514%
2025-05-13	17.4500	17.672000	16.5200	17.0700	-1.614%	336,811	+161.277%
2025-05-12	17.0500	17.550000	16.4300	17.3500	+3.335%	376,659	+157.061%
2025-05-09	17.4700	17.740000	16.7700	16.7900	-3.116%	167,305	+165.634%
2025-05-08	17.3100	17.599100	17.0407	17.3300	+0.580%	177,362	+157.357%
2025-05-07	16.7600	17.230000	16.6000	17.2300	+3.608%	157,432	+158.851%
2025-05-06	16.8900	17.010000	16.4300	16.6300	-2.004%	185,552	+168.190%
2025-05-05	17.2900	17.341000	16.7300	16.9700	-2.134%	253,380	+162.817%
2025-05-02	17.0800	17.490000	16.8500	17.3400	+2.180%	239,854	+157.209%
2025-05-01	16.9500	17.050000	15.9000	16.9700	+0.712%	177,753	+162.817%
2025-04-30	16.2300	17.110000	15.5100	16.8500	+2.183%	197,475	+164.688%
2025-04-29	15.8100	16.491000	15.5700	16.4900	+3.191%	251,244	+170.467%
2025-04-28	16.3800	17.260000	15.7500	15.9800	+1.011%	318,235	+179.099%
2025-04-25	15.6700	15.880000	15.2501	15.8200	+0.190%	100,846	+181.922%
2025-04-24	15.4700	16.030000	15.2500	15.7900	+2.003%	140,219	+182.457%
2025-04-23	15.3500	16.240000	15.1900	15.4800	+2.926%	381,222	+188.114%
2025-04-22	14.5500	15.290000	14.3170	15.0400	+5.470%	255,389	+196.543%
2025-04-21	14.1400	14.580000	13.8700	14.2600	-0.558%	214,538	+212.763%
2025-04-17	14.1600	14.500000	13.5300	14.3400	+1.847%	257,210	+211.018%
2025-04-16	14.0300	14.345000	13.7500	14.0800	-0.775%	219,295	+216.761%
2025-04-15	13.7000	14.400000	13.6065	14.1900	+3.426%	226,886	+214.306%
2025-04-14	12.7700	13.940000	12.2500	13.7200	+10.201%	335,726	+225.073%
2025-04-11	11.9900	12.560000	11.9350	12.4500	+4.010%	201,777	+258.233%
2025-04-10	12.2700	12.440000	11.3819	11.9700	-5.375%	168,766	+272.598%
2025-04-09	11.2000	12.750000	11.0900	12.6500	+10.288%	281,825	+252.569%
2025-04-08	12.4900	12.490000	11.3300	11.4700	-3.207%	231,445	+288.840%
2025-04-07	11.2000	12.200000	11.0867	11.8500	+0.169%	381,411	+276.371%
2025-04-04	11.9200	12.225000	11.2469	11.8300	-5.360%	512,106	+277.008%
2025-04-03	12.6600	13.000000	12.1400	12.5000	-5.732%	215,187	+256.800%
2025-04-02	12.5200	13.460000	12.5100	13.2600	+3.918%	226,598	+236.350%
2025-04-01	12.9200	13.160000	12.5200	12.7600	-1.695%	149,297	+249.530%
2025-03-31	12.6900	13.075000	12.2400	12.9800	-0.307%	270,442	+243.606%
2025-03-28	13.5200	13.636200	12.8300	13.0200	-3.627%	173,499	+242.550%
2025-03-27	13.3100	13.605000	13.1901	13.5100	+0.972%	159,387	+230.126%
2025-03-26	13.7300	14.310000	13.2690	13.3800	-2.620%	159,641	+233.333%
2025-03-25	14.8700	14.884000	13.6950	13.7400	-7.099%	170,026	+224.600%
2025-03-24	14.4100	15.100000	14.1000	14.7900	+4.008%	222,264	+201.555%
2025-03-21	14.5200	14.630000	14.1500	14.2200	-3.789%	215,495	+213.643%
2025-03-20	14.8000	15.089900	14.4950	14.7800	-0.672%	258,278	+201.759%
2025-03-19	15.0100	15.200000	14.4350	14.8800	+1.362%	243,145	+199.731%
2025-03-18	13.5600	15.590000	12.7311	14.6800	-3.990%	728,872	+203.815%
2025-03-17	15.7100	15.729000	14.9400	15.2900	-1.861%	279,783	+191.694%
2025-03-14	14.8500	15.630000	14.6800	15.5800	+6.712%	191,027	+186.264%
2025-03-13	14.2800	14.840000	14.2800	14.6000	-1.218%	112,886	+205.479%
2025-03-12	14.3400	15.020000	14.3400	14.7800	+4.823%	171,014	+201.759%
2025-03-11	13.6400	14.240000	13.5100	14.1000	+2.995%	147,720	+216.312%
2025-03-10	14.2200	14.305000	12.9376	13.6900	-6.169%	324,391	+225.785%
2025-03-07	14.3100	14.700000	13.8500	14.5900	+1.109%	218,803	+205.689%
2025-03-06	15.0000	15.170000	14.2200	14.4300	-4.878%	190,495	+209.078%
2025-03-05	15.2200	15.411500	14.8900	15.1700	-0.066%	146,580	+194.001%
2025-03-04	14.8700	15.500000	14.5700	15.1800	+0.998%	210,460	+193.808%
2025-03-03	15.7000	15.950000	14.9900	15.0300	-4.268%	132,290	+196.740%
2025-02-28	15.3400	16.260000	15.0196	15.7000	+1.618%	169,002	+184.076%
2025-02-27	15.1500	15.830000	14.8859	15.4500	+2.590%	296,305	+188.673%
2025-02-26	13.9500	15.100000	13.7000	15.0600	+8.658%	249,374	+196.149%
2025-02-25	14.2600	14.390000	13.4400	13.8600	-2.805%	387,248	+221.789%
2025-02-24	14.6000	14.609100	14.0000	14.2600	-1.723%	208,976	+212.763%
2025-02-21	14.5600	14.910000	14.3000	14.5100	+0.834%	238,056	+207.374%
2025-02-20	14.3700	15.429900	14.1801	14.3900	-3.098%	394,829	+209.937%
2025-02-19	17.0200	17.055200	14.6800	14.8500	-13.310%	683,829	+200.337%
2025-02-18	16.2500	17.130000	16.2200	17.1300	+4.356%	248,906	+160.362%

.dark-mode .lhh7Wr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lhh7Wr{ color: #333333; background-color: white; border: 2px solid #333333; }ETONEton Pharmaceutcials, Inc. Common Stockstock NASDAQ

ETON
Eton Pharmaceutcials, Inc. Common Stock
stock NASDAQ