Eton Pharmaceuticals, Inc. (ETON)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 24,808 |
| 28 may 2024 | 3.7000 | 3.7000 | 3.5700 | 3.6000 | 3.6000 | 38,900 |
| 24 may 2024 | 3.6400 | 3.6500 | 3.5400 | 3.5800 | 3.5800 | 224,400 |
| 23 may 2024 | 3.6300 | 3.7500 | 3.5500 | 3.6000 | 3.6000 | 22,900 |
| 22 may 2024 | 3.6200 | 3.6800 | 3.5000 | 3.6600 | 3.6600 | 62,300 |
| 21 may 2024 | 3.6600 | 3.6600 | 3.5900 | 3.5900 | 3.5900 | 25,700 |
| 20 may 2024 | 3.6500 | 3.6600 | 3.5200 | 3.6400 | 3.6400 | 83,800 |
| 17 may 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 26,000 |
| 16 may 2024 | 3.6400 | 3.7500 | 3.6000 | 3.6500 | 3.6500 | 33,300 |
| 15 may 2024 | 3.6800 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 37,400 |
| 14 may 2024 | 3.6000 | 3.7800 | 3.5600 | 3.6300 | 3.6300 | 83,000 |
| 13 may 2024 | 3.4000 | 3.6800 | 3.3500 | 3.5500 | 3.5500 | 28,100 |
| 10 may 2024 | 3.7000 | 3.7000 | 3.3000 | 3.4300 | 3.4300 | 139,500 |
| 09 may 2024 | 3.7500 | 3.7500 | 3.3600 | 3.4400 | 3.4400 | 153,100 |
| 08 may 2024 | 3.7200 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 57,800 |
| 07 may 2024 | 3.7500 | 3.8400 | 3.7100 | 3.7200 | 3.7200 | 41,100 |
| 06 may 2024 | 3.7500 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 38,100 |
| 03 may 2024 | 3.7500 | 3.8000 | 3.6100 | 3.7100 | 3.7100 | 61,100 |
| 02 may 2024 | 3.7300 | 3.9200 | 3.7200 | 3.7500 | 3.7500 | 69,200 |
| 01 may 2024 | 3.5200 | 3.7700 | 3.5200 | 3.6800 | 3.6800 | 18,400 |
| 30 abr 2024 | 3.6200 | 3.7000 | 3.4600 | 3.5000 | 3.5000 | 36,700 |
| 29 abr 2024 | 3.5200 | 3.7300 | 3.4100 | 3.5200 | 3.5200 | 82,700 |
| 26 abr 2024 | 3.1500 | 3.6700 | 3.1500 | 3.4500 | 3.4500 | 69,200 |
| 25 abr 2024 | 3.1600 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 21,200 |
| 24 abr 2024 | 3.2400 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 9,200 |
| 23 abr 2024 | 3.2700 | 3.4600 | 3.2500 | 3.2800 | 3.2800 | 23,300 |
| 22 abr 2024 | 3.2200 | 3.3400 | 3.1900 | 3.2500 | 3.2500 | 40,000 |
| 19 abr 2024 | 3.0900 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 33,800 |
| 18 abr 2024 | 3.1100 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 68,800 |
| 17 abr 2024 | 3.1900 | 3.2200 | 3.0300 | 3.1400 | 3.1400 | 94,900 |
| 16 abr 2024 | 3.2100 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 29,800 |
| 15 abr 2024 | 3.3800 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 90,200 |
| 12 abr 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 32,300 |
| 11 abr 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4400 | 3.4400 | 63,900 |
| 10 abr 2024 | 3.5000 | 3.6700 | 3.4100 | 3.4300 | 3.4300 | 50,700 |
| 09 abr 2024 | 3.4800 | 3.7600 | 3.4300 | 3.5700 | 3.5700 | 67,300 |
| 08 abr 2024 | 3.5400 | 3.5600 | 3.4300 | 3.4500 | 3.4500 | 73,900 |
| 05 abr 2024 | 3.5700 | 3.7000 | 3.5700 | 3.5900 | 3.5900 | 49,000 |
| 04 abr 2024 | 3.5900 | 3.7600 | 3.5200 | 3.5600 | 3.5600 | 37,200 |
| 03 abr 2024 | 3.6200 | 3.7000 | 3.5100 | 3.6000 | 3.6000 | 46,800 |
| 02 abr 2024 | 4.1000 | 4.1000 | 3.5600 | 3.6800 | 3.6800 | 123,000 |
| 01 abr 2024 | 3.8500 | 3.8500 | 3.6900 | 3.7500 | 3.7500 | 52,700 |
| 28 mar 2024 | 3.8100 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 56,000 |
| 27 mar 2024 | 3.8400 | 3.8800 | 3.7100 | 3.8000 | 3.8000 | 34,800 |
| 26 mar 2024 | 3.8800 | 3.8800 | 3.6800 | 3.8100 | 3.8100 | 72,800 |
| 25 mar 2024 | 3.9200 | 3.9900 | 3.8100 | 3.8800 | 3.8800 | 55,800 |
| 22 mar 2024 | 3.8400 | 4.0600 | 3.7000 | 3.9600 | 3.9600 | 81,900 |
| 21 mar 2024 | 3.5100 | 3.7200 | 3.5100 | 3.6200 | 3.6200 | 33,100 |
| 20 mar 2024 | 3.5400 | 3.5700 | 3.3300 | 3.5000 | 3.5000 | 118,000 |
| 19 mar 2024 | 3.4500 | 3.6100 | 3.4200 | 3.5400 | 3.5400 | 132,400 |
| 18 mar 2024 | 3.8000 | 3.8100 | 3.4000 | 3.4800 | 3.4800 | 272,700 |
| 15 mar 2024 | 4.0000 | 4.2100 | 3.8500 | 3.8500 | 3.8500 | 196,100 |
| 14 mar 2024 | 4.4500 | 4.4700 | 4.3200 | 4.4600 | 4.4600 | 59,600 |
| 13 mar 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 49,300 |
| 12 mar 2024 | 4.5500 | 4.5900 | 4.3500 | 4.4000 | 4.4000 | 70,900 |
| 11 mar 2024 | 4.5500 | 4.6200 | 4.5200 | 4.5600 | 4.5600 | 109,300 |
| 08 mar 2024 | 4.4900 | 4.5900 | 4.4700 | 4.5000 | 4.5000 | 88,700 |
| 07 mar 2024 | 4.3900 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 16,200 |
| 06 mar 2024 | 4.3900 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 62,100 |
| 05 mar 2024 | 4.4900 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 35,500 |
| 04 mar 2024 | 4.5000 | 4.5400 | 4.4200 | 4.4700 | 4.4700 | 43,100 |
| 01 mar 2024 | 4.4900 | 4.5400 | 4.3800 | 4.4600 | 4.4600 | 41,600 |
| 29 feb 2024 | 4.5300 | 4.5900 | 4.4000 | 4.4500 | 4.4500 | 23,700 |
| 28 feb 2024 | 4.5000 | 4.5600 | 4.3100 | 4.4800 | 4.4800 | 34,600 |
| 27 feb 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4900 | 4.4900 | 83,100 |
| 26 feb 2024 | 4.4600 | 4.5400 | 4.4100 | 4.4700 | 4.4700 | 23,200 |
| 23 feb 2024 | 4.4200 | 4.5300 | 4.4200 | 4.4700 | 4.4700 | 36,300 |
| 22 feb 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4700 | 4.4700 | 34,100 |
| 21 feb 2024 | 4.3200 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 121,700 |
| 20 feb 2024 | 4.3700 | 4.4000 | 4.1500 | 4.3600 | 4.3600 | 57,600 |
| 16 feb 2024 | 4.5000 | 4.5700 | 4.4000 | 4.4000 | 4.4000 | 20,700 |
| 15 feb 2024 | 4.4400 | 4.6100 | 4.3200 | 4.5900 | 4.5900 | 40,200 |
| 14 feb 2024 | 4.4200 | 4.5500 | 4.3300 | 4.3900 | 4.3900 | 28,400 |
| 13 feb 2024 | 4.3300 | 4.4700 | 4.2500 | 4.4200 | 4.4200 | 29,300 |
| 12 feb 2024 | 4.4100 | 4.5900 | 4.3900 | 4.4100 | 4.4100 | 54,800 |
| 09 feb 2024 | 4.4500 | 4.5800 | 4.3300 | 4.4100 | 4.4100 | 39,400 |
| 08 feb 2024 | 4.5500 | 4.6400 | 4.3200 | 4.4100 | 4.4100 | 60,300 |
| 07 feb 2024 | 4.6500 | 4.6900 | 4.5800 | 4.5800 | 4.5800 | 34,100 |
| 06 feb 2024 | 4.5400 | 4.7500 | 4.5400 | 4.7200 | 4.7200 | 35,900 |
| 05 feb 2024 | 4.4400 | 4.7000 | 4.3300 | 4.5800 | 4.5800 | 89,900 |
| 02 feb 2024 | 4.6000 | 4.7300 | 4.4200 | 4.4900 | 4.4900 | 45,400 |
| 01 feb 2024 | 4.7000 | 4.7500 | 4.5100 | 4.6000 | 4.6000 | 78,200 |
| 31 ene 2024 | 4.7100 | 4.7500 | 4.6400 | 4.6700 | 4.6700 | 24,300 |
| 30 ene 2024 | 4.6900 | 4.7500 | 4.6200 | 4.7400 | 4.7400 | 47,800 |
| 29 ene 2024 | 4.5600 | 4.7400 | 4.4800 | 4.7100 | 4.7100 | 65,200 |
| 26 ene 2024 | 4.4400 | 4.7000 | 4.4300 | 4.5600 | 4.5600 | 53,800 |
| 25 ene 2024 | 4.4500 | 4.5500 | 4.3100 | 4.4400 | 4.4400 | 58,100 |
| 24 ene 2024 | 4.5900 | 4.6100 | 4.3900 | 4.4500 | 4.4500 | 83,000 |
| 23 ene 2024 | 4.4500 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 37,000 |
| 22 ene 2024 | 4.1300 | 4.4500 | 4.1200 | 4.3900 | 4.3900 | 98,000 |
| 19 ene 2024 | 4.0600 | 4.2200 | 4.0600 | 4.1400 | 4.1400 | 25,900 |
| 18 ene 2024 | 4.1400 | 4.2200 | 3.9700 | 4.0800 | 4.0800 | 37,100 |
| 17 ene 2024 | 4.1000 | 4.2900 | 4.0500 | 4.1400 | 4.1400 | 50,500 |
| 16 ene 2024 | 4.3400 | 4.5700 | 4.0400 | 4.0900 | 4.0900 | 120,900 |
| 12 ene 2024 | 4.7300 | 4.9300 | 4.3100 | 4.3700 | 4.3700 | 240,700 |
| 11 ene 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7400 | 4.7400 | 54,500 |
| 10 ene 2024 | 4.9600 | 4.9600 | 4.7400 | 4.8600 | 4.8600 | 52,800 |
| 09 ene 2024 | 5.0500 | 5.0700 | 4.6500 | 4.9300 | 4.9300 | 40,600 |
| 08 ene 2024 | 4.4400 | 5.1100 | 4.4400 | 5.0300 | 5.0300 | 213,700 |
| 05 ene 2024 | 4.5900 | 4.6000 | 4.3400 | 4.3400 | 4.3400 | 232,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.