Stockscreener 앱 받기
17.46
2.17%
0.37
시간 외 거래:
17.50
0.04
+0.23%
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $17.48 | $17.08 | $0.40 | 198,966.0 | +2.17% |
| 2025-08-25 | $17.61 | $16.98 | $0.635 | 210,765.0 | -1.21% |
| 2025-08-22 | $17.70 | $17.02 | $0.68 | 214,068.0 | +1.23% |
| 2025-08-21 | $17.12 | $16.24 | $0.875 | 231,290.0 | +3.26% |
| 2025-08-20 | $16.58 | $15.80 | $0.78 | 204,900.0 | +2.16% |
| 2025-08-19 | $16.50 | $15.60 | $0.9018 | 406,252.0 | -1.04% |
| 2025-08-18 | $17.18 | $16.31 | $0.8699 | 292,028.0 | -3.93% |
| 2025-08-15 | $17.27 | $16.27 | $1.00 | 387,028.0 | +2.04% |
| 2025-08-14 | $17.40 | $16.59 | $0.81 | 528,523.0 | -2.45% |
| 2025-08-13 | $17.50 | $16.98 | $0.52 | 317,062.0 | -1.15% |
| 2025-08-12 | $17.49 | $16.82 | $0.67 | 298,169.0 | +1.58% |
| 2025-08-11 | $17.54 | $16.65 | $0.8899 | 381,393.0 | -0.53% |
| 2025-08-08 | $17.20 | $14.73 | $2.47 | 803,613.0 | +12.32% |
| 2025-08-07 | $15.69 | $14.67 | $1.02 | 429,230.0 | +0.00% |
| 2025-08-06 | $15.43 | $14.29 | $1.14 | 404,712.0 | +3.60% |
| 2025-08-05 | $14.76 | $13.98 | $0.77 | 268,624.0 | +2.36% |
| 2025-08-04 | $14.48 | $14.00 | $0.48 | 373,238.0 | +1.84% |
| 2025-08-01 | $14.24 | $13.78 | $0.4649 | 249,492.0 | -0.21% |
| 2025-07-31 | $14.79 | $14.04 | $0.75 | 216,795.0 | -2.48% |
| 2025-07-30 | $14.89 | $14.25 | $0.6352 | 303,846.0 | +0.62% |
| 2025-07-29 | $15.33 | $14.32 | $1.01 | 356,712.0 | -3.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.70 | $13.78 | $3.91 | 6,398,319.0 | +23.31% |
| 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% |
0.07%
0.62%
자본화:
|
볼륨(24시간):