Stockscreener 앱 받기
10.03
0.10%
0.010
시간 외 거래:
10.42
0.39
+3.89%
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.45 | $9.77 | $0.678 | 240,334.0 | +0.10% |
| 2024-11-15 | $10.47 | $8.43 | $2.04 | 538,252.0 | -4.21% |
| 2024-11-14 | $10.82 | $10.34 | $0.48 | 211,518.0 | -1.32% |
| 2024-11-13 | $11.11 | $9.84 | $1.27 | 648,091.0 | +15.59% |
| 2024-11-12 | $9.70 | $8.76 | $0.9414 | 290,595.0 | -5.56% |
| 2024-11-11 | $9.88 | $8.78 | $1.10 | 575,117.0 | +10.59% |
| 2024-11-08 | $8.97 | $8.62 | $0.3524 | 170,080.0 | +1.27% |
| 2024-11-07 | $8.79 | $8.43 | $0.36 | 109,155.0 | +0.00% |
| 2024-11-06 | $8.85 | $8.62 | $0.2346 | 107,037.0 | +2.97% |
| 2024-11-05 | $8.54 | $8.26 | $0.28 | 74,595.0 | +0.84% |
| 2024-11-04 | $8.69 | $8.24 | $0.45 | 89,552.0 | -3.13% |
| 2024-11-01 | $8.75 | $8.46 | $0.2899 | 94,034.0 | +1.77% |
| 2024-10-31 | $8.86 | $8.32 | $0.54 | 116,165.0 | -2.64% |
| 2024-10-30 | $9.12 | $8.48 | $0.642 | 271,751.0 | +1.87% |
| 2024-10-29 | $8.64 | $8.35 | $0.29 | 123,717.0 | +1.43% |
| 2024-10-28 | $8.66 | $8.17 | $0.49 | 391,626.0 | +3.82% |
| 2024-10-25 | $8.20 | $7.58 | $0.62 | 93,168.0 | -0.98% |
| 2024-10-24 | $8.22 | $7.99 | $0.235 | 47,965.0 | +0.74% |
| 2024-10-23 | $8.36 | $7.63 | $0.73 | 127,809.0 | -2.98% |
| 2024-10-22 | $8.50 | $8.17 | $0.33 | 92,524.0 | -0.71% |
| 2024-10-21 | $8.44 | $8.26 | $0.18 | 83,027.0 | +1.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.11 | $8.24 | $2.87 | 3,388,694.0 | +18.42% |
| 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% |
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.37 | $2.71 | $0.66 | 1,480,663.0 | -6.62% |
| 2022-11 | $3.14 | $2.36 | $0.7798 | 1,498,224.0 | +18.43% |
| 2022-10 | $2.74 | $1.98 | $0.7581 | 1,496,081.0 | +21.43% |
| 2022-09 | $2.35 | $1.95 | $0.40 | 918,460.0 | -7.08% |
| 2022-08 | $3.05 | $2.20 | $0.85 | 2,381,606.0 | -15.67% |
| 2022-07 | $3.25 | $2.56 | $0.6925 | 8,539,840.0 | +2.29% |
| 2022-06 | $3.24 | $2.47 | $0.77 | 1,794,016.0 | -13.82% |
| 2022-05 | $3.68 | $2.76 | $0.9199 | 1,524,758.0 | -13.88% |
| 2022-04 | $4.50 | $3.53 | $0.97 | 4,221,166.0 | -19.04% |
| 2022-03 | $4.45 | $3.55 | $0.90 | 1,685,292.0 | +15.96% |
| 2022-02 | $4.06 | $3.37 | $0.6927 | 1,861,239.0 | +1.62% |
| 2022-01 | $4.78 | $3.01 | $1.77 | 4,646,549.0 | -13.75% |
0.79%
0.15%
자본화:
|
볼륨(24시간):