Stockscreener 앱 받기
16.97
2.13%
-0.37
시간 외 거래:
16.97
Eton Pharmaceuticals Inc 주식 (ETON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $17.34 | $16.73 | $0.611 | 253,333.0 | -2.13% |
| 2025-05-02 | $17.49 | $16.85 | $0.64 | 239,854.0 | +2.18% |
| 2025-05-01 | $17.05 | $15.90 | $1.15 | 177,753.0 | +0.71% |
| 2025-04-30 | $17.11 | $15.51 | $1.60 | 197,271.0 | +2.18% |
| 2025-04-29 | $16.49 | $15.57 | $0.921 | 251,244.0 | +3.19% |
| 2025-04-28 | $17.26 | $15.75 | $1.51 | 318,034.0 | +1.01% |
| 2025-04-25 | $15.88 | $15.25 | $0.6299 | 100,846.0 | +0.19% |
| 2025-04-24 | $16.03 | $15.25 | $0.78 | 140,169.0 | +2.00% |
| 2025-04-23 | $16.24 | $15.19 | $1.05 | 381,222.0 | +2.93% |
| 2025-04-22 | $15.29 | $14.32 | $0.973 | 255,389.0 | +5.47% |
| 2025-04-21 | $14.58 | $13.87 | $0.71 | 214,538.0 | -0.56% |
| 2025-04-17 | $14.50 | $13.53 | $0.97 | 257,210.0 | +1.85% |
| 2025-04-16 | $14.35 | $13.75 | $0.595 | 219,295.0 | -0.78% |
| 2025-04-15 | $14.40 | $13.61 | $0.7935 | 226,886.0 | +3.43% |
| 2025-04-14 | $13.94 | $12.25 | $1.69 | 335,679.0 | +10.20% |
| 2025-04-11 | $12.56 | $11.94 | $0.625 | 201,772.0 | +4.01% |
| 2025-04-10 | $12.44 | $11.38 | $1.06 | 168,748.0 | -5.38% |
| 2025-04-09 | $12.75 | $11.09 | $1.66 | 281,825.0 | +10.29% |
| 2025-04-08 | $12.49 | $11.33 | $1.16 | 231,443.0 | -3.21% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.49 | $15.90 | $1.59 | 924,273.0 | +0.71% |
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):