ETAO International Co., Ltd.
ETAONASDAQHealthcare
$1.91
$-0.89(-31.79%)
Market Cap$9783574
P/E Ratio—
52W High$22.0
52W Low$1.71
ETAO International Co., Ltd.（ETAO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etao · 日线历史（复权）· FMP · 截至 2024年6月4日
5-Year High5Y
$240.00
Feb 6, 2023
-99.2% from here
5-Year Low5Y
$0.1400
May 28, 2024
+1.3K% from low
IPO Priceadj.
—
Jun 24, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ETAO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1K | +0.18% |
| Jun 3, 2024 | $0.65 | $0.95 | $0.21 | $0.87 | $0.87 | 4K | +33.85% |
| May 31, 2024 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0K | +0.00% |
| May 30, 2024 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2K | +0.00% |
| May 29, 2024 | $0.20 | $0.41 | $0.20 | $0.41 | $0.41 | 3K | +105.00% |
| May 28, 2024 | $0.14 | $0.45 | $0.14 | $0.15 | $0.15 | 1K | +7.14% |
| May 24, 2024 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0K | +0.00% |
| May 23, 2024 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3K | -0.03% |
| May 22, 2024 | $0.55 | $0.55 | $0.45 | $0.45 | $0.45 | 7K | -18.18% |
| May 21, 2024 | $0.75 | $0.75 | $0.55 | $0.55 | $0.55 | 7K | -26.67% |
| May 20, 2024 | $0.56 | $1.00 | $0.56 | $0.58 | $0.58 | 6K | +3.77% |
| May 17, 2024 | $0.95 | $1.00 | $0.70 | $1.00 | $1.00 | 5K | +5.26% |
| May 16, 2024 | $0.95 | $0.95 | $0.88 | $0.95 | $0.95 | 1K | +0.00% |
| May 15, 2024 | $0.94 | $1.10 | $0.94 | $1.04 | $1.04 | 4K | +11.23% |
| May 14, 2024 | $1.17 | $1.30 | $0.90 | $1.05 | $1.05 | 19K | -10.26% |
| May 13, 2024 | $0.85 | $1.25 | $0.85 | $1.05 | $1.05 | 9K | +23.98% |
| May 10, 2024 | $0.90 | $1.25 | $0.80 | $0.98 | $0.98 | 12K | +8.95% |
| May 9, 2024 | $1.50 | $1.50 | $0.67 | $0.88 | $0.88 | 50K | -41.67% |
| May 8, 2024 | $2.80 | $3.02 | $1.70 | $1.91 | $1.91 | 366K | -31.79% |
| May 7, 2024 | $2.99 | $3.23 | $2.80 | $2.80 | $2.80 | 20K | -6.35% |
Showing 1–20 of 742 records
Annual Stock Price Performance · ETAO
Jan 1 → Dec 31 · 4 years2024-93.9%$9.00 → $0.55
-93.9%
2023-95.6%$202.60 → $9.00
-95.6%
2022+1.9%$198.78 → $202.60
+1.9%
2021+1.4%$196.00 → $198.80
+1.4%
Best Year2022 · +1.9%
Worst Year2023 · -95.6%
Positive Years2 / 4
Avg Annual Return-46.5%
4Y Total Return-99.7%
4Y CAGR~-77.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
ETAO International Co., Ltd.（ETAO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETAO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETAO 历史股价FMP 日线复权 OHLCV