NASDAQ:ETON | Historical Stock Price | Eton Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.94$3.94$8.03$16.33$33.24$67.652018-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.13$8.1380,800——
2020-12-30$8.11$8.1170,400——
2020-12-29$8.00$8.00180,000——
2020-12-28$8.39$8.39352,400——
2020-12-24$8.78$8.7879,900——
2020-12-23$8.67$8.67139,800——
2020-12-22$8.79$8.79162,400——
2020-12-21$8.80$8.80127,100——
2020-12-18$8.64$8.64529,700——
2020-12-17$8.29$8.29182,900——
2020-12-16$7.87$7.87135,400——
2020-12-15$7.95$7.95613,900——
2020-12-14$8.77$8.77224,800——
2020-12-11$8.78$8.78107,200——
2020-12-10$8.62$8.62140,200——
2020-12-09$8.66$8.66198,900——
2020-12-08$8.83$8.83263,400——
2020-12-07$8.36$8.36117,300——
2020-12-04$8.16$8.16185,100——
2020-12-03$8.08$8.08128,600——
2020-12-02$8.06$8.06218,300——
2020-12-01$7.72$7.72161,500——
2020-11-30$7.94$7.94197,100——
2020-11-27$7.95$7.95220,000——
2020-11-25$7.50$7.50269,400——
2020-11-24$7.28$7.28176,600——
2020-11-23$7.44$7.44133,200——
2020-11-20$7.36$7.36132,300——
2020-11-19$7.35$7.35104,200——
2020-11-18$7.38$7.38164,200——
2020-11-17$7.53$7.53225,800——
2020-11-16$7.43$7.43214,900——
2020-11-13$7.21$7.21292,500——
2020-11-12$7.39$7.39211,800——
2020-11-11$7.32$7.32191,400——
2020-11-10$6.98$6.98251,600——
2020-11-09$6.68$6.68400,800——
2020-11-06$6.95$6.95188,200——
2020-11-05$6.97$6.97209,800——
2020-11-04$7.09$7.09188,600——
2020-11-03$7.02$7.02319,500——
2020-11-02$7.02$7.02198,000——
2020-10-30$7.29$7.29332,100——
2020-10-29$7.66$7.66303,100——
2020-10-28$7.57$7.57436,900——
2020-10-27$8.13$8.13948,500——
2020-10-26$7.60$7.60184,600——
2020-10-23$7.64$7.64149,600——
2020-10-22$7.94$7.94173,200——
2020-10-21$7.55$7.55241,800——
2020-10-20$7.92$7.92341,600——
2020-10-19$8.31$8.31687,500——
2020-10-16$7.73$7.73266,400——
2020-10-15$7.73$7.73415,200——
2020-10-14$7.77$7.772,072,500——
2020-10-13$6.93$6.93318,900——
2020-10-12$6.93$6.93189,400——
2020-10-09$6.99$6.99231,100——
2020-10-08$7.03$7.03230,900——
2020-10-07$6.97$6.97598,800——
2020-10-06$6.65$6.65320,600——
2020-10-05$6.97$6.97326,500——
2020-10-02$6.96$6.96575,200——
2020-10-01$7.23$7.23952,100——
2020-09-30$7.90$7.902,022,900——
2020-09-29$7.82$7.82434,800——
2020-09-28$8.01$8.01663,300——
2020-09-25$8.28$8.28988,300——
2020-09-24$8.18$8.18409,400——
2020-09-23$8.63$8.63395,700——
2020-09-22$8.56$8.56439,400——
2020-09-21$8.73$8.73654,000——
2020-09-18$9.06$9.061,222,100——
2020-09-17$8.12$8.12816,700——
2020-09-16$7.67$7.67779,900——
2020-09-15$7.88$7.881,087,700——
2020-09-14$8.34$8.341,426,600——
2020-09-11$7.70$7.70385,800——
2020-09-10$7.62$7.62697,900——
2020-09-09$7.90$7.90583,700——
2020-09-08$7.37$7.37478,400——
2020-09-04$7.26$7.26394,800——
2020-09-03$7.30$7.30516,900——
2020-09-02$7.70$7.70298,800——
2020-09-01$7.73$7.73437,300——
2020-08-31$7.84$7.84848,100——
2020-08-28$7.20$7.20818,800——
2020-08-27$6.69$6.69234,200——
2020-08-26$6.73$6.73193,100——
2020-08-25$6.93$6.93227,200——
2020-08-24$6.61$6.61259,800——
2020-08-21$6.82$6.82371,200——
2020-08-20$7.20$7.20223,100——
2020-08-19$7.30$7.30298,500——
2020-08-18$7.37$7.37285,600——
2020-08-17$7.15$7.15477,900——
2020-08-14$7.08$7.08617,000——
2020-08-13$6.70$6.70386,300——
2020-08-12$6.38$6.38792,400——
2020-08-11$6.85$6.851,263,400——
2020-08-10$7.83$7.834,496,000——
2020-08-07$6.64$6.64196,700——
2020-08-06$6.76$6.76146,400——
2020-08-05$6.85$6.85193,600——
2020-08-04$6.78$6.78235,000——
2020-08-03$6.74$6.74632,400——
2020-07-31$6.68$6.68355,800——
2020-07-30$6.16$6.1693,700——
2020-07-29$5.95$5.9599,000——
2020-07-28$5.76$5.76883,500——
2020-07-27$5.95$5.9581,500——
2020-07-24$5.61$5.6154,800——
2020-07-23$5.68$5.6837,700——
2020-07-22$5.85$5.8547,800——
2020-07-21$5.82$5.8267,800——
2020-07-20$5.70$5.7058,700——
2020-07-17$5.48$5.4855,600——
2020-07-16$5.35$5.35224,800——
2020-07-15$5.33$5.3377,600——
2020-07-14$5.03$5.03180,000——
2020-07-13$4.96$4.96417,200——
2020-07-10$5.05$5.05460,900——
2020-07-09$5.13$5.13163,100——
2020-07-08$5.21$5.21175,200——
2020-07-07$5.34$5.34358,700——
2020-07-06$5.42$5.4242,300——
2020-07-02$5.52$5.5228,200——
2020-07-01$5.73$5.73105,500——
2020-06-30$5.45$5.45108,800——
2020-06-29$5.65$5.65204,600——
2020-06-26$6.06$6.061,849,500——
2020-06-25$6.09$6.09269,200——
2020-06-24$5.86$5.8686,500——
2020-06-23$5.77$5.7775,400——
2020-06-22$5.64$5.6464,500——
2020-06-19$5.70$5.70167,800——
2020-06-18$5.81$5.8162,400——
2020-06-17$5.88$5.8896,300——
2020-06-16$5.69$5.6968,100——
2020-06-15$5.50$5.50111,400——
2020-06-12$5.17$5.1769,500——
2020-06-11$4.83$4.8380,700——
2020-06-10$5.38$5.3882,000——
2020-06-09$5.47$5.47146,700——
2020-06-08$5.62$5.62133,700——
2020-06-05$5.42$5.4276,300——
2020-06-04$5.15$5.1564,700——
2020-06-03$5.16$5.1655,600——
2020-06-02$5.14$5.14126,000——
2020-06-01$5.01$5.01126,400——
2020-05-29$4.60$4.6051,000——
2020-05-28$4.57$4.5791,300——
2020-05-27$4.85$4.8560,700——
2020-05-26$4.83$4.8385,800——
2020-05-22$4.78$4.7874,100——
2020-05-21$4.74$4.7424,800——
2020-05-20$4.74$4.7490,900——
2020-05-19$4.69$4.6958,000——
2020-05-18$4.70$4.7084,400——
2020-05-15$4.75$4.75158,200——
2020-05-14$5.20$5.2048,200——
2020-05-13$5.23$5.23100,900——
2020-05-12$5.42$5.4249,400——
2020-05-11$5.53$5.53132,600——
2020-05-08$5.55$5.5558,800——
2020-05-07$5.46$5.4631,600——
2020-05-06$5.43$5.4358,300——
2020-05-05$5.45$5.4585,500——
2020-05-04$5.45$5.4550,600——
2020-05-01$5.17$5.1737,900——
2020-04-30$5.18$5.1845,200——
2020-04-29$5.00$5.0069,000——
2020-04-28$4.97$4.9745,900——
2020-04-27$5.06$5.0647,800——
2020-04-24$4.71$4.7173,800——
2020-04-23$4.45$4.4531,100——
2020-04-22$4.42$4.4239,200——
2020-04-21$4.21$4.2180,100——
2020-04-20$4.22$4.2228,700——
2020-04-17$4.21$4.21158,200——
2020-04-16$3.95$3.9542,100——
2020-04-15$4.15$4.1554,500——
2020-04-14$4.36$4.3656,900——
2020-04-13$4.13$4.1369,300——
2020-04-09$4.37$4.3747,200——
2020-04-08$4.25$4.2577,700——
2020-04-07$3.83$3.8347,400——
2020-04-06$3.63$3.6326,100——
2020-04-03$3.50$3.5049,300——
2020-04-02$3.70$3.7081,500——
2020-04-01$3.99$3.9957,000——
2020-03-31$4.10$4.1052,100——
2020-03-30$4.00$4.00138,200——
2020-03-27$4.36$4.36307,900——
2020-03-26$3.33$3.3370,600——
2020-03-25$3.19$3.1969,200——
2020-03-24$3.30$3.3085,400——
2020-03-23$2.99$2.9977,700——
2020-03-20$3.10$3.10104,000——
2020-03-19$3.15$3.15125,300——
2020-03-18$2.87$2.87160,600——
2020-03-17$3.20$3.20162,300——
2020-03-16$3.10$3.1069,800——
2020-03-13$3.90$3.9083,900——
2020-03-12$3.58$3.58155,700——
2020-03-11$4.20$4.20118,800——
2020-03-10$4.54$4.5463,400——
2020-03-09$4.69$4.69116,900——
2020-03-06$5.32$5.3281,500——
2020-03-05$5.56$5.56106,700——
2020-03-04$5.81$5.8140,100——
2020-03-03$5.69$5.6960,500——
2020-03-02$5.51$5.5134,800——
2020-02-28$5.40$5.4044,200——
2020-02-27$5.40$5.40136,900——
2020-02-26$5.75$5.7559,600——
2020-02-25$5.74$5.7491,700——
2020-02-24$5.98$5.9863,400——
2020-02-21$6.26$6.2662,700——
2020-02-20$6.50$6.5091,300——
2020-02-19$6.80$6.80381,200——
2020-02-18$7.31$7.31187,500——
2020-02-14$7.01$7.0187,400——
2020-02-13$6.86$6.8667,600——
2020-02-12$6.76$6.7665,300——
2020-02-11$6.82$6.8273,700——
2020-02-10$6.78$6.7847,000——
2020-02-07$6.74$6.7431,800——
2020-02-06$6.65$6.6537,200——
2020-02-05$6.79$6.7924,600——
2020-02-04$6.81$6.8139,200——
2020-02-03$6.69$6.6957,600——
2020-01-31$6.66$6.6619,800——
2020-01-30$6.87$6.8728,500——
2020-01-29$6.98$6.9860,600——
2020-01-28$6.90$6.9088,100——
2020-01-27$6.39$6.3960,800——
2020-01-24$6.44$6.4453,800——
2020-01-23$6.71$6.7148,500——
2020-01-22$6.88$6.88120,900——
2020-01-21$7.38$7.3841,800——
2020-01-17$7.14$7.1449,000——
2020-01-16$7.47$7.4743,100——
2020-01-15$7.36$7.3684,500——
2020-01-14$7.20$7.20137,100——
2020-01-13$7.36$7.3615,700——
2020-01-10$7.39$7.3978,200——
2020-01-09$7.34$7.3480,000——
2020-01-08$7.33$7.3357,400——
2020-01-07$7.38$7.38110,900——
2020-01-06$7.30$7.3058,700——
2020-01-03$7.34$7.3452,400——
2020-01-02$7.47$7.4785,900——