1.845
price up icon1.37%   0.025
after-market Dopo l'orario di chiusura: 2.00 0.155 +8.40%
loading

Storico Dei Prezzi Delle Azioni Di Entera Bio Ltd (ENTX)

Data Alto Basso Alto - Basso Volume % Modifica
2025-05-30 $1.86 $1.80 $0.06 18,534.0 +1.37%
2025-05-29 $1.91 $1.69 $0.22 68,176.0 -0.82%
2025-05-28 $1.94 $1.77 $0.17 50,823.0 -1.34%
2025-05-27 $1.98 $1.80 $0.18 38,400.0 -4.62%
2025-05-23 $2.00 $1.90 $0.10 96,107.0 -0.51%
2025-05-22 $2.01 $1.91 $0.0999 15,090.0 +2.62%
2025-05-21 $2.03 $1.90 $0.13 70,379.0 -7.28%
2025-05-20 $2.06 $1.98 $0.08 24,092.0 +0.49%
2025-05-19 $2.08 $1.98 $0.0997 49,564.0 +0.99%
2025-05-16 $2.03 $1.94 $0.088 14,984.0 +1.25%
2025-05-15 $2.04 $1.84 $0.197 43,399.0 +1.26%
2025-05-14 $2.04 $1.96 $0.08 16,348.0 -1.00%
2025-05-13 $2.12 $1.99 $0.13 28,992.0 -6.98%
2025-05-12 $2.24 $2.08 $0.16 13,078.0 +0.00%
2025-05-09 $2.20 $2.11 $0.09 8,407.0 -3.15%
2025-05-08 $2.27 $2.08 $0.19 18,480.0 +1.83%
2025-05-07 $2.28 $2.08 $0.1999 37,419.0 +0.46%
2025-05-06 $2.41 $2.17 $0.245 65,813.0 -5.24%
2025-05-05 $2.39 $2.29 $0.10 23,133.0 -2.97%
2025-05-02 $2.44 $2.19 $0.25 77,446.0 +5.83%
2025-05-01 $2.25 $2.14 $0.1051 13,712.0 +2.76%

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
2025-05 $2.44 $1.69 $0.75 810,910.0 -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%
$1.08
price up icon 1.89%
$30.14
price down icon 3.74%
$573.26
price down icon 1.32%
$304.56
price up icon 3.98%
$4.50
price down icon 3.02%
$490.28
price down icon 19.01%
Capitalizzazione:     |  Volume (24 ore):