Stockscreener 앱 받기
1.58
6.51%
-0.11
시장 영업 전:
1.60
0.02
+1.27%
Enlivex Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $1.71 | $1.53 | $0.18 | 341,422.0 | -6.51% |
| 2026-08-13 | $1.98 | $1.68 | $0.30 | 440,892.0 | -8.15% |
| 2026-08-12 | $2.18 | $1.72 | $0.46 | 640,273.0 | -4.17% |
| 2026-08-11 | $2.09 | $1.89 | $0.2045 | 185,217.0 | -4.48% |
| 2026-08-10 | $2.13 | $1.95 | $0.185 | 190,241.0 | -3.37% |
| 2026-08-07 | $2.14 | $1.90 | $0.2369 | 195,125.0 | +5.05% |
| 2026-08-06 | $2.19 | $1.92 | $0.27 | 196,609.0 | -9.17% |
| 2026-08-05 | $2.26 | $1.98 | $0.28 | 279,956.0 | +3.32% |
| 2026-08-04 | $2.25 | $2.03 | $0.225 | 465,192.0 | -2.76% |
| 2026-08-03 | $2.32 | $2.11 | $0.2134 | 269,909.0 | +3.83% |
| 2026-07-31 | $2.16 | $1.80 | $0.3599 | 339,038.0 | +7.18% |
| 2026-07-30 | $2.25 | $1.92 | $0.33 | 314,180.0 | -13.33% |
| 2026-07-29 | $2.32 | $2.00 | $0.32 | 372,906.0 | +0.45% |
| 2026-07-28 | $3.26 | $2.08 | $1.18 | 4,010,853.0 | -47.42% |
| 2026-07-27 | $4.32 | $4.02 | $0.30 | 59,358.0 | +1.43% |
| 2026-07-24 | $4.47 | $4.08 | $0.39 | 106,558.0 | -3.67% |
| 2026-07-23 | $4.61 | $4.30 | $0.3096 | 130,574.0 | -4.91% |
| 2026-07-22 | $4.83 | $4.54 | $0.295 | 65,643.0 | -3.07% |
| 2026-07-21 | $5.08 | $4.49 | $0.5899 | 60,734.0 | +1.94% |
| 2026-07-20 | $4.83 | $4.25 | $0.58 | 97,372.0 | -0.85% |
Enlivex Ltd 주식 (ENLV) 연도별 가격 이력
이 심층 분석에서는 Enlivex Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enlivex Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enlivex Ltd 주식 (ENLV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.32 | $1.53 | $0.7934 | 3,546,258.0 | -24.40% |
| 2026-07 | $8.85 | $1.80 | $7.05 | 6,602,139.5 | -74.66% |
| 2026-06 | $13.49 | $8.05 | $5.44 | 532,435.1 | -32.14% |
| 2026-05 | $13.48 | $9.90 | $3.58 | 474,632.4 | -1.16% |
| 2026-04 | $15.90 | $11.12 | $4.79 | 763,959.1 | -11.86% |
| 2026-03 | $19.80 | $13.11 | $6.69 | 1,156,288.9 | -19.12% |
| 2026-02 | $18.90 | $15.00 | $3.90 | 404,162.3 | +13.86% |
| 2026-01 | $18.90 | $10.55 | $8.35 | 630,631.9 | +43.63% |
Enlivex Ltd 주식 (ENLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.68 | $10.01 | $8.67 | 1,211,356.5 | -30.71% |
| 2025-11 | $27.15 | $12.47 | $14.68 | 14,614,973.5 | -7.63% |
| 2025-10 | $18.15 | $15.15 | $3.00 | 270,669.3 | +0.96% |
| 2025-09 | $16.35 | $15.00 | $1.35 | 252,092.5 | -0.95% |
| 2025-08 | $31.50 | $14.70 | $16.80 | 1,693,629.0 | -29.53% |
| 2025-07 | $24.89 | $16.65 | $8.24 | 313,701.7 | +33.04% |
| 2025-06 | $19.50 | $13.50 | $6.00 | 127,365.8 | +19.66% |
| 2025-05 | $17.25 | $13.80 | $3.45 | 73,999.9 | -8.24% |
| 2025-04 | $15.75 | $12.60 | $3.15 | 85,002.1 | +5.13% |
| 2025-03 | $19.35 | $14.08 | $5.27 | 320,417.9 | -19.15% |
| 2025-02 | $18.60 | $14.55 | $4.05 | 90,646.7 | +9.09% |
| 2025-01 | $19.05 | $15.75 | $3.30 | 97,954.6 | -5.98% |
Enlivex Ltd 주식 (ENLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.20 | $15.30 | $4.90 | 542,043.9 | +0.88% |
| 2024-11 | $21.43 | $12.15 | $9.28 | 245,693.1 | -15.56% |
| 2024-10 | $26.25 | $19.05 | $7.20 | 200,434.9 | -19.64% |
| 2024-09 | $26.40 | $17.85 | $8.55 | 205,827.9 | +29.23% |
| 2024-08 | $21.30 | $17.25 | $4.05 | 52,586.9 | -2.99% |
| 2024-07 | $22.20 | $18.45 | $3.75 | 55,821.3 | -5.63% |
| 2024-06 | $24.90 | $17.70 | $7.20 | 117,925.8 | +4.41% |
| 2024-05 | $26.40 | $19.50 | $6.90 | 91,723.7 | -18.56% |
| 2024-04 | $68.85 | $17.25 | $51.60 | 517,025.5 | -55.94% |
| 2024-03 | $65.55 | $46.95 | $18.60 | 136,222.1 | +22.06% |
| 2024-02 | $52.50 | $37.80 | $14.70 | 86,063.1 | +10.89% |
| 2024-01 | $59.40 | $37.50 | $21.90 | 160,777.1 | +3.70% |
0.52%
0.07%
자본화:
|
볼륨(24시간):