Eton Pharmaceuticals Inc. Common Stockのデータ

Eton Pharmaceuticals Inc. Common Stockの基本情報

名前 Eton Pharmaceuticals Inc. Common Stock
ティッカー ETON
United States
上場年 2018.0
セクター Health Care

Eton Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.28 9.82 10.01 10.04 150300.0 10.04
2021-02-12 10.14 9.61 9.73 10.0 93200.0 10.0
2021-02-11 10.0 9.61 9.95 9.78 95200.0 9.78
2021-02-10 10.2 9.52 10.11 9.85 152500.0 9.85
2021-02-09 10.3 9.84 10.14 9.88 155700.0 9.88
2021-02-08 10.29 9.79 10.0 10.05 490000.0 10.05
2021-02-05 9.9 9.25 9.41 9.88 235500.0 9.88
2021-02-04 9.38 8.92 8.98 9.32 299500.0 9.32
2021-02-03 9.1 8.72 9.0 8.98 171400.0 8.98
2021-02-02 9.19 8.83 9.15 9.0 132000.0 9.0
2021-02-01 9.2 8.72 8.95 9.03 127400.0 9.03
2021-01-29 9.1 8.75 9.02 8.92 76100.0 8.92
2021-01-28 9.23 8.55 8.6 9.09 141900.0 9.09
2021-01-27 8.79 8.34 8.75 8.46 127400.0 8.46
2021-01-26 9.16 8.73 9.08 8.77 124900.0 8.77
2021-01-25 9.25 8.67 9.25 9.04 107200.0 9.04
2021-01-22 9.31 8.86 9.06 9.25 143500.0 9.25
2021-01-21 9.35 8.93 9.35 9.13 98800.0 9.13
2021-01-20 9.48 9.18 9.45 9.2 232600.0 9.2
2021-01-19 9.49 8.85 9.27 9.43 228100.0 9.43
2021-01-15 9.35 8.7 9.05 9.07 166300.0 9.07
2021-01-14 9.23 8.63 8.63 9.12 208000.0 9.12
2021-01-13 8.82 8.47 8.59 8.63 69100.0 8.63
2021-01-12 8.64 8.33 8.53 8.57 73000.0 8.57
2021-01-11 8.65 8.3 8.41 8.49 87700.0 8.49
2021-01-08 8.5 8.04 8.06 8.37 193000.0 8.37
2021-01-07 8.13 7.88 7.97 8.07 132400.0 8.07
2021-01-06 8.24 7.74 8.05 7.93 122800.0 7.93
2021-01-05 8.21 7.82 8.21 8.12 114500.0 8.12
2021-01-04 8.26 7.86 8.18 8.11 124600.0 8.11
2020-12-31 8.16 7.95 8.15 8.13 80800.0 8.13
2020-12-30 8.38 8.06 8.08 8.11 70400.0 8.11
2020-12-29 8.5 7.91 8.5 8.0 180000.0 8.0
2020-12-28 9.4 8.33 8.78 8.39 352400.0 8.39
2020-12-24 8.98 8.64 8.71 8.78 79900.0 8.78
2020-12-23 8.99 8.6 8.73 8.67 139800.0 8.67
2020-12-22 8.89 8.62 8.85 8.79 162400.0 8.79
2020-12-21 8.87 8.4 8.48 8.8 127100.0 8.8
2020-12-18 8.82 8.24 8.31 8.64 529700.0 8.64
2020-12-17 8.4 7.84 7.95 8.29 182900.0 8.29
2020-12-16 8.06 7.7 7.91 7.87 135400.0 7.87
2020-12-15 8.8 7.65 8.75 7.95 613900.0 7.95
2020-12-14 9.09 8.73 8.81 8.77 224800.0 8.77
2020-12-11 8.85 8.48 8.59 8.78 107200.0 8.78
2020-12-10 8.95 8.5 8.6 8.62 140200.0 8.62
2020-12-09 8.87 8.34 8.87 8.66 198900.0 8.66
2020-12-08 8.93 8.36 8.36 8.83 263400.0 8.83
2020-12-07 8.38 8.08 8.15 8.36 117300.0 8.36
2020-12-04 8.31 8.0 8.13 8.16 185100.0 8.16
2020-12-03 8.2 8.0 8.06 8.08 128600.0 8.08
2020-12-02 8.18 7.66 7.7 8.06 218300.0 8.06
2020-12-01 8.14 7.7 8.0 7.72 161500.0 7.72
2020-11-30 8.0 7.68 7.98 7.94 197100.0 7.94
2020-11-27 8.05 7.56 7.6 7.95 220000.0 7.95
2020-11-25 7.64 7.28 7.63 7.5 269400.0 7.5
2020-11-24 7.46 7.16 7.4 7.28 176600.0 7.28
2020-11-23 7.56 7.28 7.36 7.44 133200.0 7.44
2020-11-20 7.39 7.2 7.32 7.36 132300.0 7.36
2020-11-19 7.57 7.31 7.38 7.35 104200.0 7.35
2020-11-18 7.63 7.31 7.5 7.38 164200.0 7.38
2020-11-17 7.68 7.29 7.3 7.53 225800.0 7.53
2020-11-16 7.5 7.22 7.23 7.43 214900.0 7.43
2020-11-13 7.34 6.91 7.3 7.21 292500.0 7.21
2020-11-12 7.42 7.15 7.25 7.39 211800.0 7.39
2020-11-11 7.4 7.0 7.07 7.32 191400.0 7.32
2020-11-10 7.04 6.54 6.68 6.98 251600.0 6.98
2020-11-09 7.27 6.53 7.21 6.68 400800.0 6.68
2020-11-06 7.09 6.91 6.93 6.95 188200.0 6.95
2020-11-05 7.21 6.91 7.11 6.97 209800.0 6.97
2020-11-04 7.22 6.98 7.01 7.09 188600.0 7.09
2020-11-03 7.24 6.88 7.15 7.02 319500.0 7.02
2020-11-02 7.33 6.87 7.29 7.02 198000.0 7.02
2020-10-30 7.68 7.05 7.68 7.29 332100.0 7.29
2020-10-29 7.77 7.42 7.6 7.66 303100.0 7.66
2020-10-28 8.03 7.44 8.0 7.57 436900.0 7.57
2020-10-27 8.4 7.46 7.59 8.13 948500.0 8.13
2020-10-26 7.71 7.43 7.6 7.6 184600.0 7.6
2020-10-23 8.0 7.56 8.0 7.64 149600.0 7.64
2020-10-22 7.98 7.5 7.53 7.94 173200.0 7.94
2020-10-21 7.97 7.54 7.97 7.55 241800.0 7.55
2020-10-20 8.44 7.91 8.31 7.92 341600.0 7.92
2020-10-19 8.39 7.99 8.07 8.31 687500.0 8.31
2020-10-16 7.99 7.7 7.9 7.73 266400.0 7.73
2020-10-15 7.95 7.35 7.8 7.73 415200.0 7.73
2020-10-14 8.14 7.21 7.38 7.77 2072500.0 7.77
2020-10-13 7.02 6.8 6.84 6.93 318900.0 6.93
2020-10-12 6.97 6.72 6.96 6.93 189400.0 6.93
2020-10-09 7.08 6.85 7.0 6.99 231100.0 6.99
2020-10-08 7.24 6.96 7.01 7.03 230900.0 7.03
2020-10-07 7.45 6.73 6.73 6.97 598800.0 6.97
2020-10-06 6.99 6.63 6.85 6.65 320600.0 6.65
2020-10-05 7.09 6.75 7.04 6.97 326500.0 6.97
2020-10-02 7.26 6.72 6.73 6.96 575200.0 6.96
2020-10-01 7.92 7.17 7.85 7.23 952100.0 7.23
2020-09-30 8.4 7.43 8.38 7.9 2007600.0 7.9
2020-09-29 8.0 7.39 7.86 7.82 434800.0 7.82
2020-09-28 8.35 7.24 8.3 8.01 663300.0 8.01
2020-09-25 8.7 8.11 8.68 8.28 988300.0 8.28
2020-09-24 8.47 7.79 8.35 8.18 409400.0 8.18
2020-09-23 8.83 8.52 8.65 8.63 395700.0 8.63
2020-09-22 8.88 8.49 8.77 8.56 439400.0 8.56
2020-09-21 9.0 8.45 8.49 8.73 654000.0 8.73
2020-09-18 9.12 7.8 8.24 9.06 1222100.0 9.06
2020-09-17 8.19 7.41 7.55 8.12 816700.0 8.12
2020-09-16 7.85 7.25 7.6 7.67 779900.0 7.67
2020-09-15 8.23 7.58 8.23 7.88 1087700.0 7.88
2020-09-14 8.43 7.81 8.15 8.34 1426600.0 8.34
2020-09-11 8.0 7.53 7.72 7.7 385800.0 7.7
2020-09-10 8.1 7.3 7.93 7.62 697900.0 7.62
2020-09-09 8.05 7.5 7.58 7.9 583700.0 7.9
2020-09-08 7.66 6.77 7.19 7.37 478400.0 7.37
2020-09-04 7.4 6.76 7.29 7.26 394800.0 7.26
2020-09-03 7.75 6.95 7.65 7.3 516900.0 7.3
2020-09-02 7.76 7.53 7.7 7.7 298800.0 7.7
2020-09-01 7.95 7.51 7.87 7.73 439900.0 7.73
2020-08-31 7.92 7.15 7.16 7.84 848100.0 7.84
2020-08-28 7.5 6.92 6.95 7.2 822500.0 7.2
2020-08-27 6.9 6.61 6.61 6.69 234200.0 6.69
2020-08-26 7.05 6.62 7.0 6.73 193100.0 6.73
2020-08-25 6.95 6.54 6.7 6.93 227200.0 6.93
2020-08-24 7.04 6.6 6.91 6.61 259800.0 6.61
2020-08-21 7.2 6.8 7.16 6.82 371200.0 6.82
2020-08-20 7.43 7.15 7.28 7.2 223100.0 7.2
2020-08-19 7.41 7.24 7.37 7.3 298500.0 7.3
2020-08-18 7.4 7.17 7.19 7.37 285600.0 7.37
2020-08-17 7.48 7.1 7.17 7.15 472300.0 7.15
2020-08-14 7.43 6.55 6.67 7.08 617000.0 7.08
2020-08-13 6.97 6.18 6.18 6.7 386300.0 6.7
2020-08-12 6.8 6.0 6.07 6.38 796100.0 6.38
2020-08-11 7.37 6.55 7.08 6.85 1263400.0 6.85
2020-08-10 8.74 7.4 7.53 7.83 4496000.0 7.83
2020-08-07 6.75 6.35 6.75 6.64 196700.0 6.64
2020-08-06 7.01 6.59 7.0 6.76 146400.0 6.76
2020-08-05 6.94 6.5 6.86 6.85 193600.0 6.85
2020-08-04 7.0 6.67 6.99 6.78 235000.0 6.78
2020-08-03 7.15 6.7 7.0 6.74 632400.0 6.74
2020-07-31 6.83 6.26 6.39 6.68 358300.0 6.68
2020-07-30 6.19 5.8 5.97 6.16 93700.0 6.16
2020-07-29 6.07 5.61 5.73 5.95 99000.0 5.95
2020-07-28 6.91 5.65 5.95 5.76 883500.0 5.76
2020-07-27 6.0 5.65 5.65 5.95 81500.0 5.95
2020-07-24 5.81 5.53 5.68 5.61 54800.0 5.61
2020-07-23 5.86 5.66 5.84 5.68 37700.0 5.68
2020-07-22 5.89 5.62 5.77 5.85 47800.0 5.85
2020-07-21 5.98 5.63 5.74 5.82 67800.0 5.82
2020-07-20 5.77 5.51 5.51 5.7 58700.0 5.7
2020-07-17 5.52 5.21 5.32 5.48 55600.0 5.48
2020-07-16 5.49 5.16 5.3 5.35 224800.0 5.35
2020-07-15 5.41 4.97 5.12 5.33 77600.0 5.33
2020-07-14 5.08 4.8 4.98 5.03 180000.0 5.03
2020-07-13 5.38 4.84 5.06 4.96 417200.0 4.96
2020-07-10 5.62 4.84 5.11 5.05 460900.0 5.05
2020-07-09 5.39 5.01 5.27 5.13 163100.0 5.13
2020-07-08 5.74 5.16 5.35 5.21 175200.0 5.21
2020-07-07 5.82 5.3 5.46 5.34 358700.0 5.34
2020-07-06 5.71 5.38 5.62 5.42 42300.0 5.42
2020-07-02 5.85 5.52 5.82 5.52 28200.0 5.52
2020-07-01 5.8 5.38 5.43 5.73 105500.0 5.73
2020-06-30 5.76 5.35 5.62 5.45 108800.0 5.45
2020-06-29 6.44 5.5 6.16 5.65 204600.0 5.65
2020-06-26 6.5 5.86 6.01 6.06 1849500.0 6.06
2020-06-25 6.24 5.86 5.86 6.09 269200.0 6.09
2020-06-24 5.97 5.79 5.82 5.86 86500.0 5.86
2020-06-23 5.94 5.67 5.77 5.77 75400.0 5.77
2020-06-22 5.9 5.59 5.69 5.64 64500.0 5.64
2020-06-19 6.09 5.26 5.84 5.7 167800.0 5.7
2020-06-18 5.95 5.71 5.8 5.81 62400.0 5.81
2020-06-17 5.98 5.55 5.67 5.88 96300.0 5.88
2020-06-16 5.71 5.48 5.64 5.69 68100.0 5.69
2020-06-15 5.64 5.15 5.2 5.5 111400.0 5.5
2020-06-12 5.25 4.85 4.85 5.17 69500.0 5.17
2020-06-11 5.29 4.82 5.02 4.83 80700.0 4.83
2020-06-10 5.59 5.38 5.43 5.38 82000.0 5.38
2020-06-09 5.72 5.32 5.6 5.47 146700.0 5.47
2020-06-08 5.74 5.3 5.4 5.62 133700.0 5.62
2020-06-05 5.42 5.12 5.17 5.42 76300.0 5.42
2020-06-04 5.28 5.05 5.2 5.15 64700.0 5.15
2020-06-03 5.25 5.03 5.23 5.16 55600.0 5.16
2020-06-02 5.24 5.05 5.1 5.14 126000.0 5.14
2020-06-01 5.14 4.72 4.75 5.01 126400.0 5.01
2020-05-29 4.74 4.38 4.62 4.6 51000.0 4.6
2020-05-28 4.88 4.57 4.84 4.57 91300.0 4.57
2020-05-27 4.9 4.8 4.83 4.85 60700.0 4.85
2020-05-26 4.93 4.8 4.85 4.83 85800.0 4.83
2020-05-22 4.81 4.52 4.8 4.78 74100.0 4.78
2020-05-21 4.85 4.7 4.74 4.74 24800.0 4.74
2020-05-20 4.79 4.57 4.69 4.74 90900.0 4.74
2020-05-19 5.11 4.62 4.64 4.69 58000.0 4.69
2020-05-18 4.88 4.56 4.75 4.7 84400.0 4.7
2020-05-15 5.09 4.33 4.7 4.75 158200.0 4.75
2020-05-14 5.2 4.97 5.1 5.2 48200.0 5.2
2020-05-13 5.38 5.04 5.35 5.23 100900.0 5.23
2020-05-12 5.7 5.27 5.62 5.42 49400.0 5.42
2020-05-11 5.8 5.38 5.55 5.53 132600.0 5.53
2020-05-08 5.65 5.35 5.41 5.55 58800.0 5.55
2020-05-07 5.5 5.26 5.42 5.46 31600.0 5.46
2020-05-06 5.6 5.18 5.33 5.43 58300.0 5.43
2020-05-05 5.79 5.3 5.49 5.45 85500.0 5.45
2020-05-04 5.47 5.11 5.21 5.45 50600.0 5.45
2020-05-01 5.17 5.0 5.06 5.17 37900.0 5.17
2020-04-30 5.2 4.91 4.91 5.18 45200.0 5.18
2020-04-29 5.23 4.9 5.04 5.0 69000.0 5.0
2020-04-28 5.06 4.88 5.05 4.97 45900.0 4.97
2020-04-27 5.06 4.8 4.97 5.06 47800.0 5.06
2020-04-24 4.87 4.41 4.45 4.71 73800.0 4.71
2020-04-23 4.49 4.21 4.28 4.45 31100.0 4.45
2020-04-22 4.49 4.18 4.18 4.42 39200.0 4.42
2020-04-21 4.41 4.12 4.32 4.21 80100.0 4.21
2020-04-20 4.28 4.01 4.09 4.22 28700.0 4.22
2020-04-17 4.38 3.95 4.0 4.21 158200.0 4.21
2020-04-16 4.11 3.88 4.11 3.95 42100.0 3.95
2020-04-15 4.3 3.98 4.3 4.15 54500.0 4.15
2020-04-14 4.5 4.13 4.13 4.36 56900.0 4.36
2020-04-13 4.34 3.98 4.34 4.13 69300.0 4.13
2020-04-09 4.48 4.01 4.4 4.37 47200.0 4.37
2020-04-08 4.25 3.61 3.85 4.25 77700.0 4.25
2020-04-07 4.08 3.55 3.89 3.83 47400.0 3.83
2020-04-06 3.91 3.61 3.75 3.63 26100.0 3.63
2020-04-03 3.7 3.42 3.67 3.5 49300.0 3.5
2020-04-02 4.0 3.69 4.0 3.7 81500.0 3.7
2020-04-01 4.09 3.72 4.09 3.99 57000.0 3.99
2020-03-31 4.27 3.96 4.07 4.1 52100.0 4.1
2020-03-30 4.88 3.88 4.59 4.0 138200.0 4.0
2020-03-27 4.87 3.43 3.51 4.36 307900.0 4.36
2020-03-26 3.34 3.2 3.27 3.33 70600.0 3.33
2020-03-25 3.38 3.15 3.35 3.19 69200.0 3.19
2020-03-24 3.3 3.0 3.0 3.3 85400.0 3.3
2020-03-23 3.28 2.75 3.07 2.99 77700.0 2.99
2020-03-20 3.53 2.99 3.2 3.1 104000.0 3.1
2020-03-19 3.25 2.52 2.83 3.15 125300.0 3.15
2020-03-18 3.0 2.5 3.0 2.87 160600.0 2.87
2020-03-17 3.6 3.17 3.29 3.2 162300.0 3.2
2020-03-16 3.38 3.06 3.25 3.1 69800.0 3.1
2020-03-13 4.06 3.26 3.69 3.9 83900.0 3.9
2020-03-12 3.84 2.9 3.84 3.58 155700.0 3.58
2020-03-11 4.54 3.81 4.54 4.2 118800.0 4.2
2020-03-10 4.97 4.4 4.92 4.54 63400.0 4.54
2020-03-09 5.2 4.51 5.17 4.69 116900.0 4.69
2020-03-06 5.85 5.21 5.68 5.32 81500.0 5.32
2020-03-05 5.77 5.44 5.73 5.56 106700.0 5.56
2020-03-04 5.97 5.71 5.71 5.81 40100.0 5.81
2020-03-03 6.0 5.65 5.74 5.69 60500.0 5.69
2020-03-02 5.66 5.4 5.48 5.51 34800.0 5.51
2020-02-28 5.44 5.15 5.4 5.4 44200.0 5.4
2020-02-27 5.74 5.11 5.7 5.4 136900.0 5.4
2020-02-26 6.0 5.65 5.74 5.75 59600.0 5.75
2020-02-25 6.01 5.69 5.98 5.74 91700.0 5.74
2020-02-24 6.19 5.81 6.11 5.98 63400.0 5.98
2020-02-21 6.49 6.12 6.49 6.26 62700.0 6.26
2020-02-20 6.88 6.41 6.74 6.5 91300.0 6.5
2020-02-19 6.85 6.07 6.37 6.8 381200.0 6.8
2020-02-18 7.5 7.0 7.09 7.31 187500.0 7.31