Stockscreener 앱 받기
19.66
3.06%
-0.62
시간 외 거래:
19.20
-0.46
-2.34%
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-01 | $21.85 | $20.00 | $1.85 | 361,261.0 | -6.76% |
| 2025-09-30 | $23.00 | $21.28 | $1.72 | 606,076.0 | -3.34% |
| 2025-09-29 | $22.98 | $21.29 | $1.69 | 666,098.0 | +5.69% |
| 2025-09-26 | $21.30 | $19.82 | $1.48 | 378,795.0 | +5.61% |
| 2025-09-25 | $20.17 | $19.40 | $0.77 | 412,837.0 | +1.05% |
| 2025-09-24 | $19.96 | $19.24 | $0.72 | 382,919.0 | +0.50% |
| 2025-09-23 | $20.18 | $18.34 | $1.84 | 784,615.0 | +7.95% |
| 2025-09-22 | $18.73 | $18.16 | $0.57 | 196,146.0 | +0.16% |
| 2025-09-19 | $18.86 | $17.92 | $0.94 | 406,341.0 | -0.65% |
| 2025-09-18 | $18.59 | $17.78 | $0.81 | 268,022.0 | +4.41% |
| 2025-09-17 | $18.00 | $17.48 | $0.52 | 147,812.0 | +0.68% |
| 2025-09-16 | $17.93 | $17.46 | $0.46 | 292,056.0 | -1.24% |
| 2025-09-15 | $18.52 | $17.24 | $1.28 | 277,154.0 | +0.74% |
| 2025-09-12 | $17.85 | $17.28 | $0.57 | 169,126.0 | +0.46% |
| 2025-09-11 | $18.04 | $17.22 | $0.82 | 215,650.0 | +0.86% |
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 | $19.48 | $2.40 | 2,837,647.0 | -9.53% |
| 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% |
1.54%
1.20%
자본화:
|
볼륨(24시간):