Scarica l'app Stockscreener
2.15
1.90%
0.04
Dopo l'orario di chiusura:
2.15
Storico Dei Prezzi Delle Azioni Di Entera Bio Ltd (ENTX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-05 | $2.23 | $2.05 | $0.18 | 115,667.0 | +1.90% |
| 2025-12-04 | $2.25 | $2.07 | $0.18 | 88,625.0 | +2.43% |
| 2025-12-03 | $2.30 | $2.05 | $0.25 | 123,398.0 | -7.21% |
| 2025-12-02 | $2.39 | $2.17 | $0.215 | 71,618.0 | -3.06% |
| 2025-12-01 | $2.47 | $2.27 | $0.204 | 46,159.0 | -3.78% |
| 2025-11-28 | $2.53 | $2.38 | $0.15 | 39,206.0 | +0.00% |
| 2025-11-26 | $2.49 | $2.34 | $0.15 | 67,437.0 | -4.42% |
| 2025-11-25 | $2.73 | $2.26 | $0.4699 | 225,584.0 | +4.84% |
| 2025-11-24 | $2.68 | $2.31 | $0.37 | 106,077.0 | -6.13% |
| 2025-11-21 | $2.60 | $2.45 | $0.1505 | 66,821.0 | -1.94% |
| 2025-11-20 | $2.79 | $2.52 | $0.275 | 132,851.0 | -2.64% |
| 2025-11-19 | $2.76 | $2.59 | $0.1661 | 21,241.0 | +1.92% |
| 2025-11-18 | $2.72 | $2.57 | $0.1525 | 65,998.0 | -2.99% |
| 2025-11-17 | $2.78 | $2.65 | $0.1264 | 26,794.0 | -1.11% |
| 2025-11-14 | $2.79 | $2.61 | $0.18 | 49,405.0 | -1.09% |
| 2025-11-13 | $2.92 | $2.61 | $0.315 | 56,739.0 | -5.84% |
| 2025-11-12 | $3.07 | $2.84 | $0.23 | 56,124.0 | -3.32% |
| 2025-11-11 | $3.07 | $2.82 | $0.25 | 67,529.0 | +0.33% |
| 2025-11-10 | $3.15 | $2.92 | $0.2299 | 89,865.0 | -4.46% |
| 2025-11-07 | $3.15 | $3.00 | $0.1493 | 129,145.0 | +0.96% |
| 2025-11-06 | $3.22 | $3.05 | $0.17 | 93,285.0 | +2.30% |
Entera Bio Ltd Stock (ENTX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Entera Bio Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENTX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Entera Bio Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Entera Bio Ltd Storia dei prezzi delle azioni (ENTX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $2.47 | $2.05 | $0.424 | 561,134.0 | -9.66% |
| 2025-11 | $3.22 | $2.26 | $0.96 | 2,108,885.0 | -18.21% |
| 2025-10 | $2.95 | $1.84 | $1.11 | 6,270,697.0 | +51.56% |
| 2025-09 | $2.22 | $1.76 | $0.46 | 1,756,630.0 | -0.52% |
| 2025-08 | $2.14 | $1.76 | $0.3794 | 1,319,815.0 | +0.00% |
| 2025-07 | $2.35 | $1.72 | $0.63 | 5,385,920.0 | +1.58% |
| 2025-06 | $2.28 | $1.84 | $0.44 | 743,633.0 | +2.98% |
| 2025-05 | $2.44 | $1.69 | $0.75 | 792,376.0 | -14.98% |
| 2025-04 | $2.58 | $1.50 | $1.08 | 975,059.0 | +27.65% |
| 2025-03 | $2.08 | $1.65 | $0.43 | 1,044,889.0 | -8.11% |
| 2025-02 | $2.62 | $1.80 | $0.82 | 1,395,610.0 | -15.53% |
| 2025-01 | $2.79 | $2.07 | $0.72 | 4,629,850.0 | +3.30% |
Entera Bio Ltd Storia dei prezzi delle azioni (ENTX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $2.45 | $1.58 | $0.87 | 1,271,408.0 | +32.93% |
| 2024-11 | $1.88 | $1.54 | $0.3427 | 2,640,529.0 | -9.39% |
| 2024-10 | $2.00 | $1.72 | $0.28 | 481,833.0 | -4.74% |
| 2024-09 | $2.18 | $1.73 | $0.4512 | 1,007,593.0 | +13.77% |
| 2024-08 | $1.86 | $1.41 | $0.45 | 722,286.0 | +3.73% |
| 2024-07 | $1.98 | $1.48 | $0.50 | 1,162,873.0 | -12.50% |
| 2024-06 | $2.31 | $1.78 | $0.5298 | 1,316,429.0 | -18.22% |
| 2024-05 | $2.77 | $1.90 | $0.868 | 3,173,855.0 | +14.80% |
| 2024-04 | $3.35 | $1.65 | $1.70 | 8,974,134.0 | +17.37% |
| 2024-03 | $1.87 | $1.25 | $0.62 | 3,978,729.0 | +21.45% |
| 2024-02 | $1.46 | $0.6801 | $0.7799 | 1,980,080.0 | +63.61% |
| 2024-01 | $1.31 | $0.5826 | $0.7274 | 2,440,392.0 | +40.07% |
Entera Bio Ltd Storia dei prezzi delle azioni (ENTX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.76 | $0.52 | $0.24 | 1,771,601.0 | -15.48% |
| 2023-11 | $0.76 | $0.5791 | $0.1809 | 649,187.0 | +3.64% |
| 2023-10 | $0.76 | $0.5757 | $0.1843 | 484,550.0 | -5.52% |
| 2023-09 | $0.771 | $0.5672 | $0.2038 | 947,364.0 | +5.07% |
| 2023-08 | $0.8149 | $0.55 | $0.2649 | 1,176,842.0 | -12.99% |
| 2023-07 | $0.90 | $0.78 | $0.12 | 476,417.0 | -5.98% |
| 2023-06 | $0.90 | $0.7501 | $0.1499 | 429,312.0 | +6.36% |
| 2023-05 | $1.05 | $0.69 | $0.3599 | 923,030.0 | +2.99% |
| 2023-04 | $1.20 | $0.68 | $0.52 | 1,348,643.0 | -33.62% |
| 2023-03 | $1.48 | $0.8609 | $0.6191 | 12,666,074.0 | +29.46% |
| 2023-02 | $1.00 | $0.85 | $0.15 | 698,297.0 | -2.40% |
| 2023-01 | $1.17 | $0.75 | $0.42 | 1,512,540.0 | +25.75% |
1.44%
0.91%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):