ストックスクリーナーアプリを入手
2.11
2.43%
0.05
Entera Bio Ltd (ENTX) 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 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-05 | $3.11 | $2.76 | $0.3499 | 363,902.0 | +8.57% |
Entera Bio Ltd (ENTX) 株の年ごとの株価履歴
この詳細な分析では、Entera Bio 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ENTX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、Entera Bio 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。
2025年のEntera Bio Ltd (ENTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.47 | $2.05 | $0.424 | 418,425.0 | -11.34% |
| 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% |
2024年のEntera Bio Ltd (ENTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のEntera Bio Ltd (ENTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.10%
1.10%
大文字化:
|
ボリューム (24 時間):