Eocene Ltd. EOCN
NASDAQ · United States · Health Technology
$3.30-0.20 (-5.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.33 | -4.73% | $3.17 | $3.33 | $3.12 | 3.98K |
| 2026-09-30 | $3.49 | -1.69% | $3.45 | $3.49 | $3.39 | 2.60K |
| 2026-09-29 | $3.55 | -2.20% | $3.60 | $3.63 | $3.50 | 5.60K |
| 2026-09-28 | $3.63 | 0.00% | $3.46 | $3.63 | $3.46 | 3.90K |
| 2026-09-25 | $3.63 | +0.28% | $3.62 | $3.80 | $3.56 | 3.40K |
| 2026-09-24 | $3.62 | 0.00% | $3.75 | $3.75 | $3.62 | 3.00K |
| 2026-09-23 | $3.62 | -0.14% | $3.47 | $3.65 | $3.46 | 5.40K |
| 2026-09-22 | $3.63 | +3.57% | $3.67 | $3.80 | $3.45 | 15.80K |
| 2026-09-21 | $3.50 | +3.86% | $3.33 | $3.66 | $3.33 | 3.10K |
| 2026-09-18 | $3.37 | -3.16% | $3.47 | $3.60 | $3.35 | 8.50K |
| 2026-09-17 | $3.48 | +2.05% | $3.48 | $3.92 | $3.27 | 14.20K |
| 2026-09-16 | $3.41 | -5.93% | $3.50 | $3.65 | $3.39 | 10.60K |
| 2026-09-15 | $3.63 | -5.10% | $3.58 | $3.75 | $3.50 | 14.00K |
| 2026-09-14 | $3.82 | -0.52% | $3.72 | $3.89 | $3.50 | 10.60K |
| 2026-09-11 | $3.84 | -4.71% | $4.00 | $4.22 | $3.65 | 44.90K |
| 2026-09-10 | $4.03 | -12.96% | $4.28 | $4.88 | $3.89 | 190.60K |
| 2026-09-09 | $4.63 | +21.05% | $3.91 | $4.63 | $3.82 | 302.20K |
| 2026-09-08 | $3.83 | -1.42% | $3.81 | $3.96 | $3.74 | 14.80K |
| 2026-09-04 | $3.88 | -1.02% | $4.07 | $4.23 | $3.88 | 4.10K |
| 2026-09-03 | $3.92 | -4.83% | $4.05 | $4.06 | $3.90 | 12.10K |
| 2026-09-02 | $4.12 | +4.94% | $3.97 | $4.22 | $3.94 | 14.70K |
| 2026-09-01 | $3.92 | -4.73% | $4.07 | $4.12 | $3.82 | 24.00K |
| 2026-08-31 | $4.12 | -1.08% | $4.04 | $4.16 | $4.03 | 7.20K |
| 2026-08-28 | $4.16 | -3.27% | $4.16 | $4.26 | $3.96 | 5.40K |
| 2026-08-27 | $4.31 | -0.55% | $4.29 | $4.38 | $4.16 | 5.70K |
| 2026-08-26 | $4.33 | +0.58% | $4.28 | $4.40 | $4.22 | 4.50K |
| 2026-08-25 | $4.30 | +6.30% | $4.08 | $4.49 | $3.96 | 40.20K |
| 2026-08-24 | $4.05 | -5.92% | $4.11 | $4.13 | $3.68 | 48.30K |
| 2026-08-21 | $4.30 | -5.59% | $4.54 | $4.54 | $4.12 | 21.70K |
| 2026-08-20 | $4.56 | -4.40% | $4.56 | $4.80 | $4.22 | 107.50K |
| 2026-08-19 | $4.77 | +6.47% | $5.38 | $5.45 | $4.10 | 231.10K |
| 2026-08-18 | $4.48 | +9.16% | $4.21 | $4.62 | $4.16 | 36.91K |
| 2026-08-17 | $4.10 | -1.91% | $4.16 | $4.88 | $4.00 | 120.95K |
| 2026-08-14 | $4.18 | -1.51% | $4.16 | $4.25 | $4.08 | 5.69K |
| 2026-08-13 | $4.25 | -5.18% | $4.33 | $4.54 | $4.24 | 3.63K |
| 2026-08-12 | $4.48 | +0.54% | $4.46 | $4.66 | $4.24 | 14.60K |
| 2026-08-11 | $4.46 | -6.07% | $4.56 | $4.60 | $4.40 | 3.69K |
| 2026-08-10 | $4.74 | -1.50% | $4.78 | $4.80 | $4.65 | 1.80K |
| 2026-08-07 | $4.82 | +0.50% | $4.59 | $4.82 | $4.58 | 2.74K |
| 2026-08-06 | $4.79 | +3.28% | $4.56 | $4.80 | $4.48 | 1.66K |
| 2026-08-05 | $4.64 | +0.87% | $4.51 | $4.64 | $4.48 | 3.00K |
| 2026-08-04 | $4.60 | -1.71% | $4.56 | $4.61 | $4.48 | 5.53K |
| 2026-08-03 | $4.68 | -5.80% | $4.90 | $4.90 | $4.60 | 9.10K |
| 2026-07-31 | $4.97 | +3.67% | $4.83 | $4.97 | $4.33 | 17.61K |
| 2026-07-30 | $4.79 | +6.96% | $4.33 | $4.79 | $4.24 | 13.50K |
| 2026-07-29 | $4.48 | +4.87% | $4.25 | $4.48 | $4.08 | 10.89K |
| 2026-07-28 | $4.27 | +1.33% | $4.23 | $4.95 | $3.94 | 404.86K |
| 2026-07-27 | $4.22 | +2.73% | $4.02 | $4.38 | $4.02 | 7.58K |
| 2026-07-24 | $4.10 | -7.23% | $4.40 | $4.40 | $4.08 | 2.71K |
| 2026-07-23 | $4.42 | +9.50% | $3.84 | $4.46 | $3.79 | 26.25K |
| 2026-07-22 | $4.04 | -2.70% | $4.15 | $4.15 | $3.66 | 40.94K |
| 2026-07-21 | $4.15 | +0.78% | $3.97 | $4.16 | $3.97 | 9.75K |
| 2026-07-20 | $4.12 | -5.68% | $4.24 | $4.40 | $3.72 | 22.59K |
| 2026-07-17 | $4.37 | -0.73% | $4.26 | $4.71 | $4.16 | 40.00K |
| 2026-07-16 | $4.40 | +7.00% | $4.36 | $4.70 | $3.66 | 1.77M |
| 2026-07-15 | $4.11 | +0.59% | $4.11 | $4.12 | $4.00 | 2.61K |
| 2026-07-14 | $4.09 | -4.84% | $4.18 | $4.20 | $4.02 | 3.46K |
| 2026-07-13 | $4.30 | -4.11% | $4.40 | $4.40 | $3.92 | 8.46K |
| 2026-07-10 | $4.48 | -1.75% | $4.47 | $4.56 | $4.34 | 3.18K |
| 2026-07-09 | $4.56 | 0.00% | $4.47 | $4.56 | $4.37 | 1.91K |
| 2026-07-08 | $4.56 | +0.18% | $4.50 | $4.56 | $4.34 | 5.19K |
| 2026-07-07 | $4.55 | +2.15% | $4.54 | $4.60 | $4.32 | 7.10K |
| 2026-07-06 | $4.46 | -2.28% | $4.36 | $4.58 | $4.36 | 4.71K |
| 2026-07-02 | $4.56 | -12.04% | $4.79 | $4.80 | $4.40 | 13.58K |
| 2026-07-01 | $5.18 | +16.55% | $4.42 | $5.78 | $4.40 | 88.46K |
| 2026-06-30 | $4.45 | -2.63% | $4.50 | $4.50 | $4.33 | 3.26K |
| 2026-06-29 | $4.57 | -0.52% | $4.64 | $4.66 | $4.40 | 7.76K |
| 2026-06-26 | $4.59 | 0.00% | $4.32 | $4.59 | $4.32 | 3.26K |
| 2026-06-25 | $4.59 | -2.38% | $4.60 | $4.70 | $4.38 | 13.75K |
| 2026-06-24 | $4.70 | +2.80% | $4.44 | $4.74 | $4.38 | 8.24K |
| 2026-06-23 | $4.58 | +1.42% | $4.26 | $4.58 | $4.26 | 4.70K |
| 2026-06-22 | $4.51 | -2.76% | $4.40 | $4.88 | $4.21 | 94.40K |
| 2026-06-18 | $4.64 | -3.33% | $4.68 | $4.88 | $4.53 | 5.91K |
| 2026-06-17 | $4.80 | -0.66% | $4.78 | $4.94 | $4.66 | 10.38K |
| 2026-06-16 | $4.83 | -1.95% | $4.78 | $4.83 | $4.48 | 14.61K |
| 2026-06-15 | $4.93 | +0.65% | $5.10 | $5.10 | $4.68 | 16.40K |
| 2026-06-12 | $4.90 | -0.65% | $4.75 | $5.00 | $4.65 | 24.39K |
| 2026-06-11 | $4.93 | +17.33% | $4.06 | $5.42 | $3.97 | 74.58K |
| 2026-06-10 | $4.20 | +0.57% | $3.93 | $4.48 | $3.85 | 25.24K |
| 2026-06-09 | $4.18 | +11.30% | $3.64 | $4.62 | $3.64 | 108.05K |
| 2026-06-08 | $3.75 | -32.61% | $4.74 | $5.13 | $3.32 | 2.70M |
| 2026-06-05 | $5.57 | -4.66% | $5.84 | $5.84 | $5.50 | 15.21K |
| 2026-06-04 | $5.84 | +7.35% | $5.44 | $6.00 | $5.36 | 9.45K |
| 2026-06-03 | $5.44 | -1.59% | $5.56 | $5.75 | $5.44 | 9.75K |
| 2026-06-02 | $5.53 | -4.95% | $5.88 | $6.08 | $5.52 | 19.20K |
| 2026-06-01 | $5.82 | -3.58% | $5.67 | $5.86 | $4.81 | 27.73K |
| 2026-05-29 | $6.03 | +11.21% | $5.60 | $6.35 | $5.52 | 34.18K |
| 2026-05-28 | $5.42 | +9.35% | $5.11 | $5.74 | $5.04 | 14.61K |
| 2026-05-27 | $4.96 | -1.59% | $4.97 | $5.18 | $4.80 | 3.89K |
| 2026-05-26 | $5.04 | +8.62% | $4.62 | $5.24 | $4.60 | 10.05K |