Eocene Ltd. EOCN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,41-0,09 (-%2,44)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,40 | -%2,44 | $3,17 | $3,62 | $3,12 | 12,83K |
| 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 |