MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETON — Eton Pharmaceutcials, Inc. Common Stock
NasdaqEton Pharmaceutcials, Inc. Common Stock
$55.36
+3.38(+6.50%)
- O
- 52.42
- H
- 56.00
- L
- 52.00
- V
- 673K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.36
Period Return+268.09%
Period High$66.37
Period Low$13.09
Avg Daily Volume401.5K
Total Trading Days365
ETON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.42 | $56.00 | $52.00 | $55.36 | +$3.38 | +6.50% | 673,001 | $54.71 | $52.00 $56.00 |
| Oct 1, 2026 | $50.18 | $54.00 | $49.67 | $51.98 | +$0.49 | +0.95% | 1,326,623 | $51.82 | $49.67 $54.00 |
| Sep 30, 2026 | $59.61 | $59.66 | $48.79 | $51.49 | $-7.70 | -13.01% | 1,811,023 | $52.20 | $48.79 $59.66 |
| Sep 29, 2026 | $58.88 | $59.73 | $57.90 | $59.19 | +$0.01 | +0.02% | 710,719 | $59.02 | $57.90 $59.73 |
| Sep 28, 2026 | $57.68 | $59.72 | $56.01 | $59.18 | +$1.50 | +2.60% | 390,726 | $59.04 | $56.01 $59.72 |
| Sep 25, 2026 | $60.00 | $60.60 | $57.23 | $57.68 | $-1.81 | -3.04% | 514,397 | $58.19 | $57.23 $60.60 |
| Sep 24, 2026 | $56.19 | $59.62 | $55.34 | $59.49 | +$3.88 | +6.98% | 725,851 | $58.26 | $55.34 $59.62 |
| Sep 23, 2026 | $56.96 | $56.97 | $54.24 | $55.61 | $-1.48 | -2.59% | 436,089 | $55.54 | $54.24 $56.97 |
| Sep 22, 2026 | $55.31 | $57.50 | $55.01 | $57.09 | +$1.78 | +3.22% | 484,060 | $57.00 | $55.01 $57.50 |
| Sep 21, 2026 | $55.50 | $56.75 | $53.60 | $55.31 | $-0.19 | -0.34% | 335,508 | $55.62 | $53.60 $56.75 |
| Sep 18, 2026 | $56.97 | $57.50 | $55.41 | $55.50 | $-1.57 | -2.75% | 891,703 | $55.71 | $55.41 $57.50 |
| Sep 17, 2026 | $57.04 | $58.00 | $55.90 | $57.07 | +$0.72 | +1.28% | 314,164 | $56.91 | $55.90 $58.00 |
| Sep 16, 2026 | $54.76 | $56.84 | $54.75 | $56.35 | +$1.42 | +2.59% | 336,214 | $56.00 | $54.75 $56.84 |
| Sep 15, 2026 | $57.30 | $57.44 | $54.13 | $54.93 | $-2.69 | -4.67% | 414,980 | $55.10 | $54.13 $57.44 |
| Sep 14, 2026 | $58.29 | $58.97 | $57.32 | $57.62 | +$0.54 | +0.95% | 340,905 | $58.00 | $57.32 $58.97 |
| Sep 11, 2026 | $58.99 | $59.98 | $56.45 | $57.08 | $-0.80 | -1.38% | 323,593 | $57.27 | $56.45 $59.98 |
| Sep 10, 2026 | $58.78 | $59.55 | $57.61 | $57.88 | $-0.95 | -1.61% | 281,699 | $58.10 | $57.61 $59.55 |
| Sep 9, 2026 | $58.91 | $60.43 | $58.66 | $58.83 | $-0.52 | -0.87% | 373,711 | $59.21 | $58.66 $60.43 |
| Sep 8, 2026 | $57.37 | $59.98 | $56.11 | $59.35 | +$0.90 | +1.53% | 396,341 | $58.83 | $56.11 $59.98 |
| Sep 4, 2026 | $59.87 | $59.95 | $56.93 | $58.45 | $-1.45 | -2.42% | 521,604 | $58.32 | $56.93 $59.95 |
| Sep 3, 2026 | $61.96 | $62.39 | $59.70 | $59.90 | $-2.06 | -3.32% | 497,556 | $60.50 | $59.70 $62.39 |
| Sep 2, 2026 | $61.15 | $62.91 | $59.59 | $61.96 | +$1.53 | +2.53% | 510,125 | $61.47 | $59.59 $62.91 |
| Sep 1, 2026 | $60.41 | $61.72 | $59.89 | $60.43 | $-0.01 | -0.02% | 563,926 | $60.70 | $59.89 $61.72 |
| Aug 31, 2026 | $59.04 | $60.61 | $58.24 | $60.44 | +$0.66 | +1.10% | 768,010 | $59.98 | $58.24 $60.61 |
| Aug 28, 2026 | $61.98 | $62.12 | $58.33 | $59.78 | $-2.89 | -4.61% | 588,746 | $59.54 | $58.33 $62.12 |
| Aug 27, 2026 | $62.50 | $63.26 | $61.88 | $62.67 | +$0.05 | +0.08% | 445,966 | $62.67 | $61.88 $63.26 |
| Aug 26, 2026 | $63.60 | $63.60 | $61.03 | $62.62 | $-0.43 | -0.68% | 443,501 | $62.24 | $61.03 $63.60 |
| Aug 25, 2026 | $64.55 | $65.50 | $62.00 | $63.05 | $-1.38 | -2.14% | 536,952 | $63.19 | $62.00 $65.50 |
| Aug 24, 2026 | $63.90 | $66.37 | $62.90 | $64.43 | +$0.96 | +1.51% | 801,541 | $64.71 | $62.90 $66.37 |
| Aug 21, 2026 | $59.76 | $64.00 | $59.76 | $63.47 | +$3.56 | +5.94% | 640,789 | $62.57 | $59.76 $64.00 |