ETON
ETON PHARM (ETON)
NASDAQ
$27.59-$0.02 (-0.09%)
Price as of Jun 03, 2026 7:33 PM EDT
  • $834.1M
    Market Cap
  • 58.56%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -8.45%
    Low Price$27.40
    High Price$35.00
  • 3 Months
    +60.20%
    Low Price$16.70
    High Price$35.00
  • 1 Year
    +62.89%
    Low Price$13.50
    High Price$35.00
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
17.37
18.19
17.00
18.09
+3.97%
311,641
03/10/2026
16.69
17.65
16.69
17.40
+4.19%
185,249
03/09/2026
16.61
17.11
16.14
16.70
-0.60%
266,810
03/06/2026
16.92
17.25
16.62
16.80
-2.52%
228,780
03/05/2026
17.53
17.77
16.64
17.24
-1.68%
339,736
03/04/2026
17.62
18.24
17.29
17.53
+0.46%
202,261
03/03/2026
17.73
18.08
17.10
17.45
-3.86%
306,028
03/02/2026
17.05
18.47
16.84
18.15
+6.83%
299,447
02/27/2026
16.93
17.36
16.80
16.99
-1.51%
236,020
02/26/2026
17.45
17.53
16.68
17.25
-2.27%
324,209
02/25/2026
18.26
19.98
16.60
17.65
-3.45%
1,135,251
02/24/2026
18.34
18.72
18.04
18.28
0.00%
434,462
02/23/2026
17.97
18.53
17.72
18.28
+1.95%
296,867
02/20/2026
18.16
18.42
17.73
17.93
-1.59%
257,506
02/19/2026
17.26
18.37
17.18
18.22
+5.87%
256,851
02/18/2026
17.08
17.56
17.08
17.21
+0.35%
134,951
02/17/2026
17.27
17.52
16.79
17.15
+0.47%
256,734
02/13/2026
16.84
17.63
16.79
17.07
+1.67%
326,872
02/12/2026
16.16
17.00
15.95
16.79
+4.61%
347,730
02/11/2026
15.30
16.36
15.08
16.05
+5.52%
464,279
02/10/2026
14.89
15.44
14.69
15.21
+2.70%
193,097
02/09/2026
14.83
14.92
14.49
14.81
+0.34%
163,297
02/06/2026
14.60
15.01
14.52
14.76
+2.86%
228,800
02/05/2026
14.61
14.91
14.27
14.35
-2.71%
330,229
02/04/2026
15.47
15.73
14.54
14.75
-4.16%
269,703
02/03/2026
15.22
15.63
15.12
15.39
+1.45%
185,575
02/02/2026
15.18
15.59
15.08
15.17
+1.07%
177,889
01/30/2026
15.21
15.40
14.97
15.01
-1.57%
176,183
01/29/2026
14.81
15.41
14.81
15.25
+3.32%
200,232
01/28/2026
15.03
15.10
14.62
14.76
-1.86%
193,828
01/27/2026
15.14
15.25
14.81
15.04
-0.46%
136,773
01/26/2026
15.01
15.29
14.88
15.11
+0.80%
170,288
01/23/2026
15.23
15.42
14.93
14.99
-1.83%
153,751
01/22/2026
15.23
15.62
15.23
15.27
+0.66%
138,568
01/21/2026
15.35
15.40
14.75
15.17
-1.24%
220,625
01/20/2026
14.91
15.45
14.80
15.36
+1.45%
197,769
01/16/2026
15.39
15.50
15.09
15.14
-1.75%
247,977
01/15/2026
15.60
15.78
15.09
15.41
-1.66%
315,690
01/14/2026
15.71
15.80
15.13
15.67
-0.38%
305,104
01/13/2026
15.49
16.00
15.27
15.73
+1.68%
148,485