ETON | ETON PHARM | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

ETON PHARM (ETON)

NASDAQ

$50.08+$0.05 (+0.11%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.4B
Market Cap
164.20%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-10.87%

Low Price$49.22

High Price$59.49
3 Months
+14.12%

Low Price$40.80

High Price$64.43
1 Year
+164.20%

Low Price$14.35

High Price$64.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	49.36	50.49	48.74	50.02	+1.46%	483,690
10/21/2026	50.93	50.93	48.66	49.30	-1.77%	318,992
10/20/2026	49.36	51.12	48.88	50.19	+1.97%	320,550
10/19/2026	50.29	50.73	48.36	49.22	-2.17%	375,869
10/16/2026	51.35	51.87	49.07	50.31	-1.99%	469,034
10/15/2026	53.28	54.89	51.21	51.33	-2.93%	462,320
10/14/2026	53.50	56.42	52.66	52.88	-0.84%	442,518
10/13/2026	55.46	55.54	52.72	53.33	-3.48%	550,948
10/12/2026	55.50	57.00	55.20	55.25	+0.07%	436,852
10/09/2026	54.86	56.35	54.20	55.21	+0.84%	370,837
10/08/2026	54.14	55.47	52.70	54.75	-0.24%	543,375
10/07/2026	53.84	56.42	53.55	54.88	+0.20%	774,672
10/06/2026	56.15	56.15	54.11	54.77	-1.53%	492,346
10/05/2026	55.85	56.86	54.50	55.62	+0.47%	405,457
10/02/2026	52.42	56.00	52.00	55.36	+6.50%	826,878
10/01/2026	50.18	54.00	49.67	51.98	+0.95%	1,326,623
09/30/2026	59.61	59.66	48.79	51.49	-13.01%	1,811,022
09/29/2026	58.88	59.73	57.90	59.19	+0.02%	710,718
09/28/2026	57.68	59.72	56.01	59.18	+2.60%	389,537
09/25/2026	60.00	60.60	57.23	57.68	-3.04%	514,396
09/24/2026	56.19	59.62	55.34	59.49	+6.98%	725,850
09/23/2026	56.96	56.97	54.24	55.61	-2.59%	436,115
09/22/2026	55.31	57.50	55.01	57.09	+3.22%	484,059
09/21/2026	55.50	56.75	53.60	55.31	-0.34%	335,508
09/18/2026	56.97	57.50	55.41	55.50	-2.75%	891,702
09/17/2026	57.04	58.00	55.90	57.07	+1.28%	314,164
09/16/2026	54.76	56.84	54.75	56.35	+2.59%	336,214
09/15/2026	57.30	57.44	54.13	54.93	-4.67%	543,868
09/14/2026	58.29	58.97	57.32	57.62	+0.95%	351,645
09/11/2026	58.99	59.98	56.45	57.08	-1.38%	323,592
09/10/2026	58.78	59.55	57.61	57.88	-1.61%	281,698
09/09/2026	58.91	60.43	58.66	58.83	-0.87%	373,711
09/08/2026	57.37	59.98	56.11	59.35	+1.53%	396,317
09/04/2026	59.87	59.95	56.93	58.45	-2.42%	521,603
09/03/2026	61.96	62.39	59.70	59.90	-3.32%	497,556
09/02/2026	61.15	62.91	59.59	61.96	+2.53%	577,765
09/01/2026	60.41	61.72	59.89	60.43	-0.02%	563,925
08/31/2026	59.04	60.61	58.24	60.44	+1.10%	768,010
08/28/2026	61.98	62.12	58.33	59.78	-4.61%	588,746
08/27/2026	62.50	63.26	61.88	62.67	+0.08%	445,965
08/26/2026	63.60	63.60	61.03	62.62	-0.68%	443,500
08/25/2026	64.55	65.50	62.00	63.05	-2.14%	536,951
08/24/2026	63.90	66.37	62.90	64.43	+1.51%	801,541
08/21/2026	59.76	64.00	59.76	63.47	+5.94%	640,788
08/20/2026	60.99	62.58	59.59	59.91	-2.55%	581,966
08/19/2026	63.55	63.83	60.06	61.48	-3.07%	608,921
08/18/2026	61.10	63.56	60.00	63.43	+2.75%	872,479
08/17/2026	59.15	62.87	56.65	61.73	+4.88%	1,284,908
08/14/2026	54.93	59.79	53.01	58.86	+44.26%	2,318,188
08/13/2026	42.11	43.19	40.66	40.80	-1.88%	696,938
08/13/2026	$0.43 Earnings
08/12/2026	41.99	43.18	41.18	41.58	-1.12%	550,375
08/11/2026	43.60	43.60	40.61	42.05	-3.71%	584,578
08/10/2026	44.50	45.35	43.12	43.67	-2.09%	370,018
08/07/2026	46.09	46.60	44.55	44.60	-3.42%	277,987
08/06/2026	47.36	47.36	44.40	46.18	+0.46%	532,180
08/05/2026	47.97	48.39	45.45	45.97	+0.31%	389,006
08/04/2026	45.09	46.11	44.99	45.83	+1.53%	341,832
08/03/2026	46.52	46.55	43.49	45.14	-2.76%	470,558
07/31/2026	49.09	49.09	46.01	46.42	-5.32%	484,790
07/30/2026	47.08	49.21	46.75	49.03	+1.87%	604,341
07/29/2026	46.57	50.18	46.55	48.13	+3.15%	699,057
07/28/2026	43.58	47.16	42.92	46.66	+10.28%	891,269
07/27/2026	42.73	43.84	42.06	42.31	-0.66%	365,379
07/24/2026	44.14	44.55	42.39	42.59	-3.51%	385,772
07/23/2026	43.29	44.91	42.90	44.14	+1.28%	571,331
07/22/2026	43.32	43.93	42.70	43.58	+0.88%	584,477
07/21/2026	41.33	43.76	40.86	43.20	+5.19%	652,610
07/20/2026	42.49	42.52	40.24	41.07	-2.95%	739,724
07/17/2026	37.22	42.65	37.00	42.32	+13.79%	1,279,032
07/16/2026	38.48	39.48	36.87	37.19	-3.40%	451,924
07/15/2026	37.51	38.67	36.81	38.50	+2.64%	611,512
07/14/2026	37.18	38.00	36.79	37.51	+0.46%	465,488
07/13/2026	36.16	37.50	35.00	37.34	+1.99%	270,615
07/10/2026	37.30	37.30	35.22	36.61	-1.93%	250,807
07/09/2026	36.17	37.36	35.68	37.33	+3.21%	332,503
07/08/2026	37.13	37.48	36.02	36.17	-4.16%	400,836
07/07/2026	38.43	38.62	37.26	37.74	-0.74%	400,047
07/06/2026	37.44	38.57	37.44	38.02	+1.39%	371,088
07/02/2026	36.94	37.98	36.63	37.50	+2.38%	527,912
07/01/2026	36.23	36.98	35.95	36.63	+1.19%	458,147
06/30/2026	36.73	37.50	36.11	36.20	-1.44%	443,595
06/29/2026	35.66	36.95	34.85	36.73	+2.89%	667,305
06/26/2026	34.93	35.99	34.65	35.70	+2.53%	1,003,515
06/25/2026	33.98	35.54	33.93	34.82	+2.47%	414,474
06/24/2026	34.40	34.89	32.93	33.98	+1.46%	450,799
06/23/2026	32.34	34.00	31.88	33.49	+2.35%	572,014
06/22/2026	32.91	33.48	31.95	32.72	+0.74%	225,055
06/18/2026	33.31	33.31	31.43	32.48	-0.85%	611,939
06/17/2026	32.45	33.25	32.04	32.76	+1.27%	341,851
06/16/2026	32.28	32.78	31.77	32.35	+0.62%	187,555
06/15/2026	31.79	32.18	30.89	32.15	+1.77%	265,866
06/12/2026	32.12	32.78	31.27	31.59	-1.62%	206,786
06/11/2026	30.96	32.69	29.06	32.11	+3.75%	263,580
06/10/2026	30.70	31.68	30.27	30.95	+1.38%	265,560
06/09/2026	30.32	31.11	29.91	30.53	+1.94%	219,190
06/08/2026	29.43	30.06	28.79	29.95	+2.81%	498,971
06/05/2026	29.03	29.76	28.41	29.13	+0.80%	239,301
06/04/2026	27.61	29.10	27.57	28.90	+4.67%	721,998
06/03/2026	27.20	27.65	26.66	27.61	+0.77%	331,877