ETON
ETON PHARM (ETON)
NASDAQ
$44.28-$2.15 (-4.62%)
Price as of Aug 03, 2026 11:35 AM EDT
  • $1.3B
    Market Cap
  • 228.52%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +28.23%
    Low Price$36.17
    High Price$49.03
  • 3 Months
    +92.45%
    Low Price$27.40
    High Price$49.03
  • 1 Year
    +228.52%
    Low Price$14.35
    High Price$49.03
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
28.18
29.05
26.84
27.40
-4.46%
422,448
06/01/2026
30.34
30.54
28.48
28.68
-5.81%
393,433
05/29/2026
31.62
31.96
30.08
30.45
-4.43%
376,919
05/28/2026
32.13
32.80
31.58
31.86
-1.67%
398,275
05/27/2026
31.00
32.90
30.50
32.40
+3.55%
443,521
05/26/2026
32.49
32.74
31.02
31.29
-3.99%
361,144
05/22/2026
35.00
35.00
32.52
32.59
-6.89%
524,025
05/21/2026
34.45
35.66
33.89
35.00
+1.60%
601,476
05/20/2026
33.44
34.67
32.44
34.45
+4.74%
519,082
05/19/2026
32.34
33.41
31.36
32.89
+1.23%
467,783
05/18/2026
30.63
32.51
29.87
32.49
+7.37%
413,670
05/15/2026
29.04
30.88
28.00
30.26
+1.00%
543,250
05/14/2026
31.08
31.49
29.34
29.96
-2.79%
447,515
05/14/2026
$0.14 Earnings
05/13/2026
29.51
30.89
29.51
30.82
+3.74%
274,922
05/12/2026
29.79
30.11
29.31
29.71
-0.44%
247,031
05/11/2026
29.21
30.56
29.21
29.84
+0.64%
230,750
05/08/2026
30.93
30.93
29.29
29.65
-4.42%
284,733
05/07/2026
30.00
31.37
29.76
31.02
+2.89%
607,160
05/06/2026
30.80
31.49
30.10
30.15
-0.76%
493,423
05/05/2026
30.25
32.31
30.10
30.38
+0.73%
572,513
05/04/2026
28.93
31.12
28.93
30.16
+4.36%
644,775
05/01/2026
24.62
29.80
24.62
28.90
+19.82%
966,411
04/30/2026
23.77
24.28
23.33
24.12
+2.29%
205,367
04/29/2026
23.97
24.11
23.45
23.58
-2.40%
188,518
04/28/2026
23.77
24.17
23.60
24.16
+3.03%
230,391
04/27/2026
23.00
23.93
22.54
23.45
+1.87%
253,600
04/24/2026
22.90
23.12
22.50
23.02
+0.22%
237,837
04/23/2026
23.68
23.69
22.94
22.97
-2.71%
231,745
04/22/2026
23.57
24.00
23.40
23.61
+0.30%
226,894
04/21/2026
25.11
25.11
23.33
23.54
-6.88%
404,614
04/20/2026
24.86
25.71
24.60
25.28
+0.96%
305,530
04/17/2026
24.81
25.07
24.33
25.04
+2.50%
276,247
04/16/2026
26.04
26.23
24.19
24.43
-9.42%
762,774
04/15/2026
27.10
27.29
26.80
26.97
-0.55%
353,146
04/14/2026
26.05
27.14
26.05
27.12
+4.11%
269,536
04/13/2026
26.00
26.58
25.34
26.05
-1.18%
608,594
04/10/2026
27.09
27.11
26.04
26.36
-2.73%
399,868
04/09/2026
26.37
27.19
26.25
27.10
+2.67%
333,142
04/08/2026
25.31
26.81
24.89
26.40
+5.33%
476,277
04/07/2026
25.00
25.25
24.66
25.06
+0.24%
331,874
04/06/2026
25.00
25.59
24.56
25.00
+0.04%
325,469
04/02/2026
25.00
25.56
24.12
24.99
-1.46%
472,326
04/01/2026
25.06
25.99
24.53
25.36
+2.76%
723,844
03/31/2026
23.24
24.90
23.23
24.68
+9.30%
717,564
03/30/2026
23.41
23.68
22.38
22.58
-2.84%
377,039
03/27/2026
23.54
24.00
23.01
23.24
-0.90%
327,288
03/26/2026
23.68
24.39
23.00
23.45
-1.64%
362,971
03/25/2026
22.71
24.46
22.32
23.84
+3.79%
677,225
03/24/2026
23.90
23.96
22.85
22.97
-3.53%
583,469
03/23/2026
22.51
23.90
22.28
23.81
+6.68%
919,082
03/20/2026
21.40
22.97
20.42
22.32
+7.46%
896,854
03/19/2026
18.94
20.80
18.91
20.77
+9.20%
736,169
03/19/2026
$0.19 Earnings
03/18/2026
18.82
19.62
18.82
19.02
+0.53%
231,535
03/17/2026
19.01
19.35
18.62
18.92
-0.47%
230,454
03/16/2026
18.94
19.87
18.78
19.01
+0.42%
333,045
03/13/2026
19.08
19.20
18.50
18.93
-0.47%
262,381
03/12/2026
17.74
19.23
17.74
19.02
+5.14%
364,897