Stockscreener 앱 받기
18.01
1.32%
-0.24
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $18.53 | $17.70 | $0.83 | 161,076.0 | -1.32% |
| 2025-10-30 | $18.65 | $18.00 | $0.65 | 141,928.0 | -0.33% |
| 2025-10-29 | $18.88 | $18.23 | $0.65 | 162,041.0 | -1.56% |
| 2025-10-28 | $18.92 | $18.00 | $0.92 | 171,950.0 | +0.65% |
| 2025-10-27 | $18.74 | $18.00 | $0.7432 | 152,052.0 | +0.11% |
| 2025-10-24 | $18.98 | $18.42 | $0.555 | 145,347.0 | -0.43% |
| 2025-10-23 | $19.08 | $18.10 | $0.9757 | 223,663.0 | -0.64% |
| 2025-10-22 | $18.76 | $18.02 | $0.74 | 183,395.0 | +0.59% |
| 2025-10-21 | $18.67 | $18.08 | $0.59 | 201,261.0 | +0.82% |
| 2025-10-20 | $18.59 | $17.79 | $0.795 | 242,400.0 | +1.21% |
| 2025-10-17 | $18.80 | $17.91 | $0.8854 | 308,296.0 | -0.87% |
| 2025-10-16 | $19.38 | $18.24 | $1.14 | 200,253.0 | -4.23% |
| 2025-10-15 | $19.20 | $18.28 | $0.92 | 234,970.0 | +2.02% |
| 2025-10-14 | $19.12 | $17.53 | $1.59 | 275,951.0 | +3.82% |
| 2025-10-13 | $19.82 | $18.03 | $1.79 | 415,170.0 | -8.04% |
| 2025-10-10 | $20.41 | $19.59 | $0.82 | 246,610.0 | -3.06% |
| 2025-10-09 | $21.30 | $20.25 | $1.05 | 219,184.0 | -3.11% |
| 2025-10-08 | $21.88 | $20.74 | $1.14 | 351,350.0 | -1.04% |
| 2025-10-07 | $21.70 | $20.51 | $1.19 | 431,543.0 | +2.03% |
| 2025-10-06 | $21.21 | $20.04 | $1.17 | 344,607.0 | +4.01% |
| 2025-10-03 | $20.27 | $19.50 | $0.775 | 269,544.0 | +0.66% |
| 2025-10-02 | $20.30 | $19.48 | $0.82 | 366,938.0 | -2.27% |
Eton Pharmaceuticals Inc 주식 (ETON) 연도별 가격 이력
이 심층 분석에서는 Eton Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eton Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.88 | $17.53 | $4.35 | 5,971,866.0 | -17.12% |
| 2025-09 | $23.00 | $16.69 | $6.31 | 6,582,981.0 | +25.53% |
| 2025-08 | $17.77 | $13.78 | $3.99 | 6,839,028.0 | +22.25% |
| 2025-07 | $16.27 | $13.51 | $2.76 | 9,429,760.0 | -0.63% |
| 2025-06 | $19.35 | $13.09 | $6.27 | 12,703,490.0 | -24.56% |
| 2025-05 | $21.48 | $15.90 | $5.58 | 7,492,393.0 | +12.11% |
| 2025-04 | $17.26 | $11.09 | $6.17 | 5,265,733.0 | +29.82% |
| 2025-03 | $15.95 | $12.24 | $3.71 | 4,569,117.0 | -17.32% |
| 2025-02 | $18.41 | $13.44 | $4.97 | 5,463,921.0 | -11.20% |
| 2025-01 | $17.80 | $11.61 | $6.19 | 7,324,606.0 | +32.73% |
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.98 | $11.64 | $2.34 | 3,537,177.0 | -3.70% |
| 2024-11 | $13.72 | $8.24 | $5.48 | 5,600,494.0 | +59.74% |
| 2024-10 | $9.12 | $5.80 | $3.32 | 4,767,675.0 | +41.17% |
| 2024-09 | $6.25 | $4.47 | $1.78 | 2,738,458.0 | +30.43% |
| 2024-08 | $4.68 | $3.25 | $1.43 | 2,044,478.0 | +27.78% |
| 2024-07 | $3.70 | $3.22 | $0.4799 | 1,090,576.0 | +9.42% |
| 2024-06 | $3.69 | $3.18 | $0.51 | 604,477.0 | -7.32% |
| 2024-05 | $3.92 | $3.30 | $0.62 | 1,337,276.0 | +1.43% |
| 2024-04 | $4.10 | $3.03 | $1.07 | 1,195,080.0 | -6.67% |
| 2024-03 | $4.62 | $3.33 | $1.29 | 1,629,224.0 | -15.73% |
| 2024-02 | $4.75 | $4.15 | $0.60 | 969,839.0 | -4.71% |
| 2024-01 | $5.11 | $3.97 | $1.14 | 1,719,326.0 | +6.62% |
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.84 | $3.51 | $1.33 | 1,631,067.0 | +23.73% |
| 2023-11 | $4.62 | $3.39 | $1.23 | 1,924,824.0 | -16.11% |
| 2023-10 | $4.33 | $3.66 | $0.6717 | 2,058,308.0 | +1.20% |
| 2023-09 | $5.81 | $4.02 | $1.79 | 4,813,864.0 | -7.33% |
| 2023-08 | $5.35 | $2.47 | $2.88 | 23,117,239.0 | +59.57% |
| 2023-07 | $3.67 | $2.42 | $1.25 | 1,272,154.0 | -19.20% |
| 2023-06 | $4.06 | $3.15 | $0.91 | 1,156,896.0 | -11.87% |
| 2023-05 | $4.28 | $3.35 | $0.93 | 1,028,252.0 | +9.09% |
| 2023-04 | $3.92 | $3.38 | $0.5389 | 686,443.0 | -5.71% |
| 2023-03 | $4.25 | $3.52 | $0.73 | 1,505,569.0 | +3.22% |
| 2023-02 | $3.80 | $3.20 | $0.60 | 908,135.0 | +7.18% |
| 2023-01 | $3.85 | $2.77 | $1.08 | 1,667,835.0 | +23.40% |
3.18%
1.86%
자본화:
|
볼륨(24시간):