ストックスクリーナーアプリを入手
0.205
8.56%
-0.0192
Enlivex Ltd (ENLV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.2334 | $0.2045 | $0.0289 | 452,824.0 | -8.56% |
| 2026-10-15 | $0.2358 | $0.21 | $0.0258 | 560,328.0 | +3.99% |
| 2026-10-14 | $0.228 | $0.21 | $0.018 | 557,078.0 | -3.06% |
| 2026-10-13 | $0.2595 | $0.2212 | $0.0383 | 873,965.0 | -12.09% |
| 2026-10-12 | $0.2634 | $0.2454 | $0.0181 | 892,925.0 | -0.39% |
| 2026-10-09 | $0.2826 | $0.224 | $0.0586 | 2,783,752.0 | -8.30% |
| 2026-10-08 | $0.43 | $0.2553 | $0.1747 | 32,680,750.0 | -9.60% |
| 2026-10-07 | $0.3517 | $0.30 | $0.0517 | 3,898,843.0 | -9.94% |
| 2026-10-06 | $0.3779 | $0.3398 | $0.0381 | 409,578.0 | -6.02% |
| 2026-10-05 | $0.408 | $0.3607 | $0.0473 | 424,597.0 | -6.53% |
| 2026-10-02 | $0.4299 | $0.38 | $0.0499 | 631,111.0 | -8.37% |
| 2026-10-01 | $0.5018 | $0.4114 | $0.0904 | 756,685.0 | -15.93% |
| 2026-09-30 | $0.58 | $0.4701 | $0.1099 | 972,231.0 | +4.73% |
| 2026-09-29 | $0.53 | $0.47 | $0.06 | 559,912.0 | -6.60% |
| 2026-09-28 | $0.60 | $0.5027 | $0.0973 | 631,016.0 | -13.97% |
| 2026-09-25 | $0.62 | $0.58 | $0.04 | 317,471.0 | -1.35% |
| 2026-09-24 | $0.64 | $0.57 | $0.07 | 371,833.0 | -5.36% |
| 2026-09-23 | $0.6873 | $0.6151 | $0.0722 | 594,239.0 | -0.99% |
| 2026-09-22 | $0.709 | $0.5737 | $0.1353 | 1,234,281.0 | -6.70% |
| 2026-09-21 | $0.85 | $0.6651 | $0.1849 | 668,449.0 | -14.11% |
| 2026-09-18 | $0.819 | $0.7105 | $0.1085 | 349,884.0 | +10.92% |
Enlivex Ltd (ENLV) 株の年ごとの株価履歴
この詳細な分析では、Enlivex Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はENLV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Enlivex Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のEnlivex Ltd (ENLV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $0.5018 | $0.2045 | $0.2973 | 44,922,436.0 | -59.23% |
| 2026-09 | $1.31 | $0.47 | $0.84 | 9,510,961.0 | -60.72% |
| 2026-08 | $2.32 | $1.15 | $1.17 | 6,126,583.0 | -38.76% |
| 2026-07 | $8.85 | $1.80 | $7.05 | 6,602,139.0 | -74.66% |
| 2026-06 | $13.49 | $8.05 | $5.44 | 532,433.0 | -32.14% |
| 2026-05 | $13.48 | $9.90 | $3.58 | 474,632.0 | -1.16% |
| 2026-04 | $15.90 | $11.12 | $4.79 | 763,958.0 | -11.86% |
| 2026-03 | $19.80 | $13.11 | $6.69 | 1,156,292.0 | -19.12% |
| 2026-02 | $18.90 | $15.00 | $3.90 | 404,163.0 | +13.86% |
| 2026-01 | $18.90 | $10.55 | $8.35 | 630,633.0 | +43.63% |
2025年のEnlivex Ltd (ENLV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $18.68 | $10.01 | $8.67 | 1,211,357.0 | -30.71% |
| 2025-11 | $27.15 | $12.47 | $14.68 | 14,614,975.0 | -7.63% |
| 2025-10 | $18.15 | $15.15 | $3.00 | 270,667.0 | +0.96% |
| 2025-09 | $16.35 | $15.00 | $1.35 | 252,093.0 | -0.95% |
| 2025-08 | $31.50 | $14.70 | $16.80 | 1,693,629.0 | -29.53% |
| 2025-07 | $24.89 | $16.65 | $8.24 | 313,705.0 | +33.04% |
| 2025-06 | $19.50 | $13.50 | $6.00 | 127,366.0 | +19.66% |
| 2025-05 | $17.25 | $13.80 | $3.45 | 74,000.0 | -8.24% |
| 2025-04 | $15.75 | $12.60 | $3.15 | 85,002.0 | +5.13% |
| 2025-03 | $19.35 | $14.08 | $5.27 | 320,419.0 | -19.15% |
| 2025-02 | $18.60 | $14.55 | $4.05 | 90,645.0 | +9.09% |
| 2025-01 | $19.05 | $15.75 | $3.30 | 97,953.0 | -5.98% |
2024年のEnlivex Ltd (ENLV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.20 | $15.30 | $4.90 | 542,042.0 | +0.88% |
| 2024-11 | $21.43 | $12.15 | $9.28 | 245,691.0 | -15.56% |
| 2024-10 | $26.25 | $19.05 | $7.20 | 200,437.0 | -19.64% |
| 2024-09 | $26.40 | $17.85 | $8.55 | 205,830.0 | +29.23% |
| 2024-08 | $21.30 | $17.25 | $4.05 | 52,585.0 | -2.99% |
| 2024-07 | $22.20 | $18.45 | $3.75 | 55,821.0 | -5.63% |
| 2024-06 | $24.90 | $17.70 | $7.20 | 117,925.0 | +4.41% |
| 2024-05 | $26.40 | $19.50 | $6.90 | 91,722.0 | -18.56% |
| 2024-04 | $68.85 | $17.25 | $51.60 | 517,023.0 | -55.94% |
| 2024-03 | $65.55 | $46.95 | $18.60 | 136,224.0 | +22.06% |
| 2024-02 | $52.50 | $37.80 | $14.70 | 86,063.0 | +10.89% |
| 2024-01 | $59.40 | $37.50 | $21.90 | 160,777.0 | +3.70% |
4.22%
大文字化:
|
ボリューム (24 時間):