XNAS
Datos históricos de Eton Pharmaceuticals, Inc.
Eton Pharmaceuticals, Inc. · ETON
$56.00
▼ -0.07 (-0.13%)
Última operación · 10/10/2026, 18:55:29 UTC
- Variación en el periodo
- +205.37%
- Máximo
- US$66.37
- 24 de agosto de 2026
- Mínimo
- US$14.27
- 5 de febrero de 2026
- Volumen medio diario
- 0.41 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.86 | 56.35 | 54.20 | 55.21 | +0.84% | 371,137.365 |
| 8 oct 2026 | 54.14 | 55.47 | 52.70 | 54.75 | −0.24% | 543,375.624 |
| 7 oct 2026 | 53.84 | 56.42 | 53.55 | 54.88 | +0.20% | 774,679.292 |
| 6 oct 2026 | 56.15 | 56.15 | 54.11 | 54.77 | −1.53% | 492,346.204 |
| 5 oct 2026 | 55.85 | 56.86 | 54.50 | 55.62 | +0.47% | 405,457.521 |
| 2 oct 2026 | 52.42 | 56.00 | 52.00 | 55.36 | +6.50% | 750,078.09 |
| 1 oct 2026 | 50.18 | 54.00 | 49.67 | 51.98 | +0.95% | 1.33 M |
| 30 sep 2026 | 59.61 | 59.66 | 48.79 | 51.49 | −13.01% | 1.81 M |
| 29 sep 2026 | 58.88 | 59.73 | 57.90 | 59.19 | +0.02% | 710,718.875 |
| 28 sep 2026 | 57.68 | 59.72 | 56.01 | 59.18 | +2.60% | 390,725.501 |
| 25 sep 2026 | 60.00 | 60.60 | 57.23 | 57.68 | −3.04% | 514,396.863 |
| 24 sep 2026 | 56.19 | 59.62 | 55.34 | 59.49 | +6.98% | 725,850.517 |
| 23 sep 2026 | 56.96 | 56.97 | 54.24 | 55.61 | −2.59% | 436,089.124 |
| 22 sep 2026 | 55.31 | 57.50 | 55.01 | 57.09 | +3.22% | 484,059.542 |
| 21 sep 2026 | 55.50 | 56.75 | 53.60 | 55.31 | −0.34% | 335,508.377 |
| 18 sep 2026 | 56.97 | 57.50 | 55.41 | 55.50 | −2.75% | 891,702.806 |
| 17 sep 2026 | 57.04 | 58.00 | 55.90 | 57.07 | +1.28% | 314,164.442 |
| 16 sep 2026 | 54.76 | 56.84 | 54.75 | 56.35 | +2.59% | 336,214.198 |
| 15 sep 2026 | 57.30 | 57.44 | 54.13 | 54.93 | −4.67% | 543,868.104 |
| 14 sep 2026 | 58.29 | 58.97 | 57.32 | 57.62 | +0.95% | 352,196.915 |
| 11 sep 2026 | 58.99 | 59.98 | 56.45 | 57.08 | −1.38% | 323,592.725 |
| 10 sep 2026 | 58.78 | 59.55 | 57.61 | 57.88 | −1.61% | 281,698.575 |
| 9 sep 2026 | 58.91 | 60.43 | 58.66 | 58.83 | −0.87% | 373,711.481 |
| 8 sep 2026 | 57.37 | 59.98 | 56.11 | 59.35 | +1.53% | 396,340.593 |
| 4 sep 2026 | 59.87 | 59.95 | 56.93 | 58.45 | −2.42% | 521,603.802 |
| 3 sep 2026 | 61.96 | 62.39 | 59.70 | 59.90 | −3.32% | 497,556.237 |
| 2 sep 2026 | 61.15 | 62.91 | 59.59 | 61.96 | +2.53% | 577,765.746 |
| 1 sep 2026 | 60.41 | 61.72 | 59.89 | 60.43 | −0.02% | 564,614.54 |
| 31 ago 2026 | 59.04 | 60.61 | 58.24 | 60.44 | +1.10% | 768,010.368 |
| 28 ago 2026 | 61.98 | 62.12 | 58.33 | 59.78 | −4.61% | 588,746.167 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.