Hot Features
프리미엄
Eton Pharmaceuticals Inc (ETON)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.617 | 15.6625339016 | 10.324 | 11.44 | 8.43 | 317240 | 10.49781798 | CS |
| 4 | 3.741 | 45.6219512195 | 8.2 | 11.44 | 7.58 | 246782 | 9.74084524 | CS |
| 12 | 7.341 | 159.586956522 | 4.6 | 11.44 | 4.47 | 193864 | 8.01433001 | CS |
| 26 | 8.351 | 232.618384401 | 3.59 | 11.44 | 3.18 | 122232 | 6.90387061 | CS |
| 52 | 8.381 | 235.421348315 | 3.56 | 11.44 | 3.03 | 95053 | 5.93060467 | CS |
| 156 | 7.391 | 162.43956044 | 4.55 | 11.44 | 1.95 | 135900 | 4.18298792 | CS |
| 260 | 5.921 | 98.3554817276 | 6.02 | 11.44 | 1.95 | 204582 | 5.70487425 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 11.23 | 0.48 | 4.47 | 10.79 | 11.44 | 10.6 | 418841 |
| 1732232100 | 10.75 | 0.32 | 3.07 | 10.24 | 10.7862 | 10.2 | 278932 |
| 1732145700 | 10.43 | -0.07 | -0.67 | 10.49 | 10.5 | 10.22 | 239289 |
| 1732059300 | 10.5 | 0.47 | 4.69 | 10.27 | 10.68 | 10.1 | 205631 |
| 1731972900 | 10.03 | 0.01 | 0.10 | 10.03 | 10.448 | 9.935 | 226900 |
| 1731713700 | 10.02 | -0.44 | -4.21 | 10.324 | 10.47 | 8.43 | 533848 |
| 1731627300 | 10.46 | -0.14 | -1.32 | 10.5 | 10.82 | 10.34 | 201389 |
| 1731540900 | 10.6 | 1.43 | 15.59 | 10.88 | 11.11 | 9.84 | 610780 |
| 1731454500 | 9.17 | -0.54 | -5.56 | 9.6 | 9.7 | 8.758585 | 289254 |
| 1731368100 | 9.71 | 0.93 | 10.59 | 8.9483 | 9.88 | 8.9483 | 571509 |
| 1731108900 | 8.78 | 0.11 | 1.27 | 8.6 | 8.9724 | 8.6 | 169484 |
| 1731022500 | 8.67 | 0 | 0.00 | 8.6804 | 8.7899999 | 8.43 | 108406 |
| 1730936100 | 8.67 | 0.25 | 2.97 | 8.73 | 8.8547 | 8.6201 | 105482 |
| 1730849700 | 8.42 | 0.07 | 0.84 | 8.34 | 8.5399999 | 8.26 | 74169 |
| 1730763300 | 8.35 | -0.27 | -3.13 | 8.53 | 8.69 | 8.24 | 89479 |
| 1730500500 | 8.6199999 | 0.15 | 1.77 | 8.53 | 8.75 | 8.4601 | 93754 |
| 1730414100 | 8.47 | -0.23 | -2.64 | 8.86 | 8.86 | 8.32 | 114438 |
| 1730327700 | 8.7 | 0.16 | 1.87 | 8.5258 | 9.1199999 | 8.478 | 269967 |
| 1730241300 | 8.5399999 | 0.12 | 1.43 | 8.465 | 8.64 | 8.435 | 118692 |
| 1730154900 | 8.42 | 0.31 | 3.82 | 8.46 | 8.66 | 8.25 | 369006 |
| 1729895700 | 8.11 | -0.08 | -0.98 | 8.2 | 8.2 | 7.58 | 93168 |
| 1729809300 | 8.19 | 0.06 | 0.74 | 8.0337 | 8.22 | 7.985 | 46944 |
| 1729722900 | 8.13 | -0.25 | -2.98 | 8.36 | 8.36 | 7.63 | 127808 |
| 1729636500 | 8.38 | -0.06 | -0.71 | 8.446 | 8.47 | 8.17 | 88308 |
| 1729550100 | 8.44 | 0.09 | 1.08 | 8.3699999 | 8.44 | 8.26 | 83027 |
| 1729290900 | 8.35 | -0.05 | -0.60 | 8.4 | 8.4 | 8.18 | 87444 |
| 1729204500 | 8.4 | 0.15 | 1.82 | 8.16 | 8.47 | 8.05 | 137727 |
| 1729118100 | 8.25 | -0.17 | -1.96 | 8.41 | 8.635 | 8.19 | 182379 |
| 1729031700 | 8.4149999 | 0.22 | 2.75 | 8.2 | 8.45 | 8.05 | 197395 |
| 1728945300 | 8.19 | 0.19 | 2.37 | 8 | 8.2 | 7.63 | 233712 |
| 1728686100 | 8 | 0.17 | 2.17 | 7.86 | 8.03 | 7.78 | 216212 |
| 1728599700 | 7.83 | 0.11 | 1.42 | 7.64 | 7.89 | 7.25 | 170148 |
| 1728513300 | 7.72 | 0.32 | 4.32 | 7.5 | 7.77 | 7.36 | 285832 |
| 1728426900 | 7.4 | 0.1 | 1.37 | 6.7 | 7.485 | 6.7 | 295474 |
| 1728340500 | 7.3 | 0.3 | 4.29 | 6.9 | 7.66 | 6.85 | 436680 |
| 1728081300 | 7 | 0.09 | 1.30 | 6.96 | 7 | 6.72 | 232071 |
| 1727994900 | 6.91 | 0.97 | 16.33 | 6.065 | 6.92 | 6 | 718843 |
| 1727908500 | 5.94 | 0.03 | 0.51 | 5.85 | 6.11 | 5.8099999 | 54813 |
| 1727822100 | 5.91 | -0.09 | -1.50 | 6 | 6.1 | 5.8 | 83458 |
| 1727735520 | 6 | 0.2 | 3.45 | 5.8 | 6.25 | 5.8 | 161671 |
| 1727476500 | 5.8 | 0.12 | 2.11 | 5.7 | 5.8799 | 5.63 | 85075 |
| 1727390100 | 5.68 | 0.11 | 1.97 | 5.61 | 5.739 | 5.4 | 104952 |
| 1727303700 | 5.57 | -0.18 | -3.13 | 5.75 | 5.75 | 5.57 | 49166 |
| 1727217300 | 5.75 | -0.08 | -1.37 | 5.84 | 5.84 | 5.59 | 83767 |
| 1727130900 | 5.83 | 0.41 | 7.56 | 5.38 | 5.86 | 5.36 | 159207 |
| 1726871700 | 5.42 | -0.48 | -8.14 | 5.89 | 5.91 | 5.35 | 230117 |
| 1726785300 | 5.9 | -0.01 | -0.17 | 5.95 | 6.0199999 | 5.7201 | 212052 |
| 1726698900 | 5.91 | 0.19 | 3.32 | 5.725 | 5.94 | 5.7 | 134664 |
| 1726612500 | 5.72 | 0.22 | 4.00 | 5.5599999 | 5.94 | 5.5 | 207693 |
| 1726526100 | 5.5 | 0.35 | 6.80 | 5.23 | 5.64 | 5.18 | 247484 |
| 1726266900 | 5.15 | 0.33 | 6.85 | 4.82 | 5.26 | 4.82 | 300056 |
| 1726180500 | 4.82 | 0.03 | 0.63 | 4.8 | 4.87 | 4.79 | 23572 |
| 1726094100 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8625 | 4.7306 | 115313 |
| 1726007700 | 4.78 | 0.11 | 2.36 | 4.67 | 4.79 | 4.67 | 91087 |
| 1725921300 | 4.67 | 0.08 | 1.74 | 4.5199999 | 4.82 | 4.5199999 | 312328 |
| 1725662100 | 4.59 | -0.04 | -0.86 | 4.565 | 4.62 | 4.5375 | 25585 |
| 1725575700 | 4.63 | 0.02 | 0.43 | 4.61 | 4.63 | 4.5606 | 25263 |
| 1725489300 | 4.61 | 0.02 | 0.44 | 4.63 | 4.65 | 4.51 | 76392 |
| 1725402900 | 4.59 | -0.01 | -0.22 | 4.66 | 4.68 | 4.47 | 90439 |
| 1725057300 | 4.6 | 0 | 0.00 | 4.6 | 4.65 | 4.54 | 35284 |
| 1724970900 | 4.6 | 0 | 0.00 | 4.61 | 4.68 | 4.5176999 | 101011 |
| 1724884500 | 4.6 | 0.07 | 1.55 | 4.51 | 4.68 | 4.455 | 148613 |
| 1724798100 | 4.53 | 0.01 | 0.22 | 4.5 | 4.5599999 | 4.4401 | 125742 |
| 1724711700 | 4.5199999 | -0.02 | -0.44 | 4.61 | 4.61 | 4.46 | 127688 |
