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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.38$4.38128,500——
2023-12-28$4.60$4.60103,100——
2023-12-27$4.65$4.6591,200——
2023-12-26$4.66$4.6699,600——
2023-12-22$4.59$4.59113,600——
2023-12-21$4.53$4.53118,100——
2023-12-20$4.54$4.5487,300——
2023-12-19$4.57$4.5747,700——
2023-12-18$4.54$4.5485,700——
2023-12-15$4.45$4.4585,600——
2023-12-14$4.32$4.3293,100——
2023-12-13$4.32$4.32128,400——
2023-12-12$3.97$3.9765,500——
2023-12-11$3.93$3.93154,600——
2023-12-08$3.60$3.6011,500——
2023-12-07$3.63$3.6358,500——
2023-12-06$3.56$3.5638,800——
2023-12-05$3.61$3.6131,800——
2023-12-04$3.66$3.6643,800——
2023-12-01$3.70$3.7053,000——
2023-11-30$3.54$3.5438,700——
2023-11-29$3.67$3.6722,100——
2023-11-28$3.73$3.7368,000——
2023-11-27$3.75$3.7542,900——
2023-11-24$3.75$3.7514,500——
2023-11-22$3.64$3.6460,400——
2023-11-21$3.55$3.55229,500——
2023-11-20$3.45$3.4557,000——
2023-11-17$3.54$3.54100,300——
2023-11-16$3.53$3.53206,900——
2023-11-15$3.69$3.6941,800——
2023-11-14$3.71$3.71113,700——
2023-11-13$3.58$3.58231,500——
2023-11-10$3.84$3.84211,200——
2023-11-09$4.53$4.53119,100——
2023-11-08$4.45$4.4536,000——
2023-11-07$4.47$4.4756,700——
2023-11-06$4.41$4.4145,700——
2023-11-03$4.55$4.5566,500——
2023-11-02$4.44$4.44116,500——
2023-11-01$4.26$4.2646,900——
2023-10-31$4.22$4.2265,600——
2023-10-30$3.91$3.9187,800——
2023-10-27$3.74$3.7446,300——
2023-10-26$3.84$3.8468,900——
2023-10-25$3.73$3.7357,600——
2023-10-24$3.82$3.8240,800——
2023-10-23$3.87$3.8750,800——
2023-10-20$3.87$3.8762,000——
2023-10-19$3.77$3.7771,300——
2023-10-18$4.05$4.0537,600——
2023-10-17$4.15$4.15111,500——
2023-10-16$3.92$3.9278,700——
2023-10-13$3.92$3.9289,700——
2023-10-12$3.79$3.79108,000——
2023-10-11$3.88$3.88108,700——
2023-10-10$4.04$4.0479,800——
2023-10-09$4.17$4.1796,500——
2023-10-06$4.05$4.05151,500——
2023-10-05$4.00$4.0091,900——
2023-10-04$4.04$4.0493,200——
2023-10-03$3.91$3.91143,600——
2023-10-02$3.98$3.98317,400——
2023-09-29$4.17$4.17192,000——
2023-09-28$4.27$4.27248,500——
2023-09-27$4.68$4.68131,000——
2023-09-26$4.62$4.62328,300——
2023-09-25$4.70$4.70134,100——
2023-09-22$4.64$4.64151,700——
2023-09-21$4.73$4.73113,900——
2023-09-20$4.65$4.65211,900——
2023-09-19$4.46$4.4685,000——
2023-09-18$4.48$4.48267,400——
2023-09-15$4.95$4.95404,300——
2023-09-14$5.63$5.63410,700——
2023-09-13$5.20$5.20202,500——
2023-09-12$5.27$5.27469,800——
2023-09-11$5.19$5.19396,000——
2023-09-08$4.85$4.85218,900——
2023-09-07$4.52$4.52179,100——
2023-09-06$4.30$4.30191,800——
2023-09-05$4.43$4.43177,000——
2023-09-01$4.57$4.57122,700——
2023-08-31$4.50$4.50131,900——
2023-08-30$4.53$4.53168,700——
2023-08-29$4.49$4.49198,900——
2023-08-28$4.71$4.71295,300——
2023-08-25$4.87$4.87538,300——
2023-08-24$4.91$4.91551,200——
2023-08-23$4.47$4.47171,600——
2023-08-22$4.58$4.58153,300——
2023-08-21$4.49$4.49373,100——
2023-08-18$4.26$4.26371,000——
2023-08-17$3.99$3.99479,500——
2023-08-16$4.34$4.34797,500——
2023-08-15$4.74$4.741,265,800——
2023-08-14$4.04$4.041,722,300——
2023-08-11$3.59$3.5915,757,000——
2023-08-10$2.60$2.6074,100——
2023-08-09$2.64$2.6419,100——
2023-08-08$2.61$2.6138,800——
2023-08-07$2.67$2.6724,700——
2023-08-04$2.70$2.7021,100——
2023-08-03$2.57$2.5779,400——
2023-08-02$2.83$2.838,500——
2023-08-01$2.82$2.8231,400——
2023-07-31$2.82$2.82143,800——
2023-07-28$2.55$2.55118,500——
2023-07-27$2.72$2.7262,500——
2023-07-26$2.83$2.8320,100——
2023-07-25$2.73$2.73120,300——
2023-07-24$2.93$2.9315,000——
2023-07-21$2.97$2.9727,600——
2023-07-20$3.00$3.005,400——
2023-07-19$3.01$3.0163,600——
2023-07-18$3.01$3.0153,000——
2023-07-17$2.99$2.9927,200——
2023-07-14$2.97$2.9785,000——
2023-07-13$3.13$3.13203,900——
2023-07-12$3.17$3.17104,900——
2023-07-11$3.37$3.3725,600——
2023-07-10$3.25$3.2526,600——
2023-07-07$3.25$3.2533,700——
2023-07-06$3.27$3.2741,900——
2023-07-05$3.47$3.4751,900——
2023-07-03$3.51$3.5141,600——
2023-06-30$3.49$3.4947,200——
2023-06-29$3.32$3.3270,100——
2023-06-28$3.34$3.34195,800——
2023-06-27$4.04$4.0441,400——
2023-06-26$4.03$4.0359,500——
2023-06-23$3.96$3.9662,500——
2023-06-22$3.85$3.8592,100——
2023-06-21$3.48$3.48119,700——
2023-06-20$3.96$3.9686,500——
2023-06-16$3.97$3.9762,400——
2023-06-15$3.66$3.6664,000——
2023-06-14$3.64$3.6451,600——
2023-06-13$3.82$3.8229,600——
2023-06-12$3.88$3.8817,500——
2023-06-09$3.87$3.8724,400——
2023-06-08$3.89$3.8911,700——
2023-06-07$3.86$3.8619,800——
2023-06-06$3.84$3.8436,200——
2023-06-05$3.82$3.8223,700——
2023-06-02$3.88$3.8831,300——
2023-06-01$3.90$3.9037,800——
2023-05-31$3.96$3.9634,300——
2023-05-30$3.86$3.86162,600——
2023-05-26$3.86$3.8688,300——
2023-05-25$3.79$3.7921,300——
2023-05-24$3.97$3.9757,400——
2023-05-23$3.88$3.8820,000——
2023-05-22$3.69$3.6956,800——
2023-05-19$3.67$3.6717,900——
2023-05-18$3.63$3.6323,300——
2023-05-17$3.69$3.6936,500——
2023-05-16$3.60$3.6019,800——
2023-05-15$3.54$3.5480,800——
2023-05-12$3.61$3.6150,600——
2023-05-11$3.47$3.4763,100——
2023-05-10$3.51$3.5146,400——
2023-05-09$3.64$3.6456,500——
2023-05-08$3.47$3.4753,400——
2023-05-05$3.60$3.6011,600——
2023-05-04$3.56$3.5611,400——
2023-05-03$3.73$3.7339,500——
2023-05-02$3.67$3.6749,900——
2023-05-01$3.47$3.4733,400——
2023-04-28$3.63$3.6329,900——
2023-04-27$3.40$3.4012,500——
2023-04-26$3.44$3.4428,000——
2023-04-25$3.51$3.5132,100——
2023-04-24$3.50$3.5024,400——
2023-04-21$3.57$3.579,200——
2023-04-20$3.55$3.5521,800——
2023-04-19$3.65$3.6525,900——
2023-04-18$3.49$3.4939,100——
2023-04-17$3.50$3.5062,600——
2023-04-14$3.52$3.5216,300——
2023-04-13$3.50$3.5029,200——
2023-04-12$3.50$3.5098,300——
2023-04-11$3.67$3.6732,100——
2023-04-10$3.78$3.7825,900——
2023-04-06$3.55$3.5558,700——
2023-04-05$3.59$3.5927,600——
2023-04-04$3.66$3.6650,500——
2023-04-03$3.63$3.6362,200——
2023-03-31$3.85$3.8557,300——
2023-03-30$3.98$3.988,900——
2023-03-29$4.06$4.0646,100——
2023-03-28$4.05$4.05101,000——
2023-03-27$4.08$4.0865,900——
2023-03-24$4.02$4.0282,100——
2023-03-23$4.04$4.0474,000——
2023-03-22$3.98$3.9825,300——
2023-03-21$4.07$4.0788,500——
2023-03-20$3.94$3.94103,300——
2023-03-17$3.90$3.90168,300——
2023-03-16$4.10$4.10111,900——
2023-03-15$3.80$3.80110,200——
2023-03-14$3.89$3.8940,100——
2023-03-13$3.86$3.8626,100——
2023-03-10$3.87$3.87119,100——
2023-03-09$3.87$3.8779,900——
2023-03-08$3.90$3.9052,400——
2023-03-07$3.99$3.9922,000——
2023-03-06$3.88$3.8824,200——
2023-03-03$3.92$3.9248,200——
2023-03-02$3.83$3.8333,500——
2023-03-01$3.72$3.7216,700——
2023-02-28$3.73$3.7313,900——
2023-02-27$3.71$3.7120,900——
2023-02-24$3.76$3.7630,400——
2023-02-23$3.72$3.7215,600——
2023-02-22$3.73$3.73125,400——
2023-02-21$3.43$3.4346,600——
2023-02-17$3.47$3.4726,700——
2023-02-16$3.45$3.4512,400——
2023-02-15$3.49$3.4934,300——
2023-02-14$3.41$3.4115,800——
2023-02-13$3.41$3.4142,100——
2023-02-10$3.41$3.4148,300——
2023-02-09$3.55$3.5568,000——
2023-02-08$3.50$3.5070,000——
2023-02-07$3.52$3.5277,600——
2023-02-06$3.45$3.4569,100——
2023-02-03$3.49$3.4958,800——
2023-02-02$3.47$3.4792,200——
2023-02-01$3.48$3.4839,800——
2023-01-31$3.48$3.48117,000——
2023-01-30$3.52$3.5247,300——
2023-01-27$3.59$3.5982,800——
2023-01-26$3.64$3.6448,600——
2023-01-25$3.64$3.64169,600——
2023-01-24$3.56$3.5677,300——
2023-01-23$3.50$3.50164,900——
2023-01-20$3.42$3.4266,000——
2023-01-19$3.58$3.5841,200——
2023-01-18$3.65$3.6549,100——
2023-01-17$3.72$3.72152,400——
2023-01-13$3.50$3.5036,300——
2023-01-12$3.50$3.50100,300——
2023-01-11$3.70$3.70336,300——
2023-01-10$3.25$3.2525,700——
2023-01-09$3.04$3.0436,700——
2023-01-06$3.08$3.0847,100——
2023-01-05$3.09$3.0926,000——
2023-01-04$2.90$2.9022,100——
2023-01-03$2.89$2.8920,900——