Eton Pharmaceuticals, Inc. - Common Stock (ETON)

Historical Prices For Eton Pharmaceuticals, Inc. - Common Stock (ETON)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.92	12.22	11.25	11.69	512,106	11.69
4/03/2025	12.66	13.00	12.14	12.50	215,187	12.50
4/02/2025	12.52	13.46	12.51	13.26	226,598	13.26
4/01/2025	12.92	13.16	12.52	12.76	149,297	12.76
3/31/2025	12.69	13.07	12.24	12.98	270,442	12.98
3/28/2025	13.52	13.64	12.83	13.02	173,499	13.02
3/27/2025	13.31	13.61	13.19	13.51	159,387	13.51
3/26/2025	13.73	14.31	13.27	13.38	159,641	13.38
3/25/2025	14.87	14.88	13.70	13.74	170,017	13.74
3/24/2025	14.41	15.10	14.10	14.79	222,236	14.79
3/21/2025	14.52	14.63	14.15	14.22	224,152	14.22
3/20/2025	14.80	15.09	14.49	14.78	258,260	14.78
3/19/2025	15.01	15.20	14.44	14.88	243,145	14.88
3/18/2025	13.56	15.59	12.73	14.68	728,872	14.68
3/17/2025	15.71	15.73	14.94	15.29	279,703	15.29
3/14/2025	14.85	15.63	14.68	15.58	191,027	15.58
3/13/2025	14.28	14.84	14.28	14.60	112,886	14.60
3/12/2025	14.34	15.02	14.34	14.78	171,014	14.78
3/11/2025	13.64	14.24	13.51	14.10	147,720	14.10
3/10/2025	14.22	14.30	12.94	13.69	324,391	13.69
3/07/2025	14.31	14.70	13.85	14.59	218,803	14.59
3/06/2025	15.00	15.17	14.22	14.43	190,495	14.43
3/05/2025	15.22	15.41	14.89	15.17	149,332	15.17
3/04/2025	14.87	15.50	14.57	15.18	210,719	15.18
3/03/2025	15.70	15.95	14.99	15.03	132,290	15.03
2/28/2025	15.34	16.26	15.02	15.70	169,002	15.70
2/27/2025	15.15	15.83	14.89	15.45	296,305	15.45
2/26/2025	13.95	15.10	13.70	15.06	249,374	15.06
2/25/2025	14.26	14.39	13.44	13.86	387,244	13.86
2/24/2025	14.60	14.61	14.00	14.26	208,730	14.26
2/21/2025	14.56	14.91	14.30	14.51	238,056	14.51
2/20/2025	14.37	15.43	14.18	14.39	394,822	14.39
2/19/2025	17.02	17.06	14.68	14.85	683,805	14.85
2/18/2025	16.25	17.13	16.22	17.13	248,877	17.13
2/14/2025	16.78	16.91	15.91	16.41	190,517	16.41
2/13/2025	17.16	17.16	16.34	16.81	158,915	16.81
2/12/2025	16.78	17.17	16.75	16.98	249,332	16.98
2/11/2025	17.12	17.43	16.71	17.27	245,085	17.27
2/10/2025	17.75	18.11	17.10	17.16	263,891	17.16
2/07/2025	17.96	18.33	17.45	17.70	187,278	17.70
2/06/2025	17.90	18.19	17.33	17.37	344,203	17.37
2/05/2025	18.04	18.41	17.34	18.25	237,708	18.25
2/04/2025	16.81	18.25	16.81	17.96	383,415	17.96
2/03/2025	17.23	17.66	16.57	16.67	337,747	16.67
1/31/2025	17.27	17.80	17.27	17.68	250,765	17.68
1/30/2025	17.10	17.69	17.10	17.32	252,973	17.32
1/29/2025	17.65	17.77	17.03	17.07	336,509	17.07
1/28/2025	16.75	17.76	16.34	17.64	599,592	17.64
1/27/2025	16.60	17.35	16.02	16.46	484,731	16.46
1/24/2025	16.95	17.00	16.32	16.67	516,235	16.67
1/23/2025	14.90	16.62	14.76	16.24	686,524	16.24
1/22/2025	15.35	15.40	14.39	14.66	208,071	14.66
1/21/2025	14.60	15.71	14.55	15.27	430,562	15.27
1/17/2025	14.28	14.87	14.14	14.41	336,463	14.41
1/16/2025	14.30	14.73	13.96	14.28	190,403	14.28
1/15/2025	13.55	14.43	13.09	14.30	287,023	14.30
1/14/2025	14.14	14.29	13.28	13.42	225,860	13.42
1/13/2025	13.29	14.35	13.04	14.00	297,275	14.00
1/10/2025	12.25	13.46	11.63	13.44	357,283	13.44
1/08/2025	11.78	12.24	11.61	12.01	322,306	12.01
1/07/2025	12.08	12.28	11.70	11.99	222,632	11.99
1/06/2025	13.66	13.68	12.03	12.16	452,312	12.16