Stockscreener 앱 받기
0.618
1.94%
-0.0122
시장 영업 전:
.62
0.002
+0.32%
Enlivex Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.6699 | $0.618 | $0.0519 | 267,040.0 | -1.94% |
| 2026-06-16 | $0.6923 | $0.6212 | $0.0711 | 308,212.0 | -4.53% |
| 2026-06-15 | $0.7073 | $0.65 | $0.0573 | 305,130.0 | -1.49% |
| 2026-06-12 | $0.735 | $0.67 | $0.065 | 178,492.0 | -6.80% |
| 2026-06-11 | $0.719 | $0.66 | $0.059 | 184,390.0 | +6.90% |
| 2026-06-10 | $0.7097 | $0.6607 | $0.049 | 295,665.0 | -2.89% |
| 2026-06-09 | $0.7538 | $0.681 | $0.0728 | 355,537.0 | -3.02% |
| 2026-06-08 | $0.79 | $0.714 | $0.076 | 114,036.0 | +0.59% |
| 2026-06-05 | $0.78 | $0.701 | $0.079 | 307,198.0 | -10.18% |
| 2026-06-04 | $0.855 | $0.76 | $0.095 | 383,255.0 | -7.00% |
| 2026-06-03 | $0.8546 | $0.8212 | $0.0334 | 489,603.0 | +0.01% |
| 2026-06-02 | $0.8994 | $0.821 | $0.0784 | 701,721.0 | -1.56% |
| 2026-06-01 | $0.865 | $0.78 | $0.085 | 812,607.0 | +6.55% |
| 2026-05-29 | $0.8322 | $0.761 | $0.0712 | 753,317.0 | +6.00% |
| 2026-05-28 | $0.833 | $0.747 | $0.086 | 1,093,680.0 | -2.25% |
| 2026-05-27 | $0.84 | $0.72 | $0.12 | 1,323,229.0 | +14.33% |
| 2026-05-26 | $0.70 | $0.66 | $0.04 | 593,482.0 | -4.67% |
| 2026-05-22 | $0.7428 | $0.7153 | $0.0275 | 111,980.0 | -0.37% |
| 2026-05-21 | $0.736 | $0.6906 | $0.0454 | 126,918.0 | +2.37% |
| 2026-05-20 | $0.7201 | $0.6904 | $0.0297 | 134,624.0 | -0.14% |
| 2026-05-19 | $0.7152 | $0.69 | $0.0252 | 97,203.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.8994 | $0.618 | $0.2814 | 4,969,926.0 | -23.73% |
| 2026-05 | $0.8986 | $0.66 | $0.2386 | 7,119,486.0 | -1.16% |
| 2026-04 | $1.06 | $0.741 | $0.319 | 11,459,386.0 | -11.86% |
| 2026-03 | $1.32 | $0.8743 | $0.4457 | 17,344,333.0 | -19.12% |
| 2026-02 | $1.26 | $1.00 | $0.26 | 6,062,435.0 | +13.86% |
| 2026-01 | $1.26 | $0.7034 | $0.5566 | 9,459,478.0 | +43.63% |
Enlivex Ltd 주식 (ENLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.25 | $0.667 | $0.578 | 18,170,347.0 | -30.71% |
| 2025-11 | $1.81 | $0.8313 | $0.9787 | 219,224,602.0 | -7.63% |
| 2025-10 | $1.21 | $1.01 | $0.20 | 4,060,040.0 | +0.96% |
| 2025-09 | $1.09 | $1.00 | $0.09 | 3,781,387.0 | -0.95% |
| 2025-08 | $2.10 | $0.98 | $1.12 | 25,404,435.0 | -29.53% |
| 2025-07 | $1.66 | $1.11 | $0.5492 | 4,705,526.0 | +33.04% |
| 2025-06 | $1.30 | $0.90 | $0.40 | 1,910,487.0 | +19.66% |
| 2025-05 | $1.15 | $0.92 | $0.23 | 1,109,998.0 | -8.24% |
| 2025-04 | $1.05 | $0.84 | $0.21 | 1,275,032.0 | +5.13% |
| 2025-03 | $1.29 | $0.9387 | $0.3513 | 4,806,268.0 | -19.15% |
| 2025-02 | $1.24 | $0.9701 | $0.2699 | 1,359,700.0 | +9.09% |
| 2025-01 | $1.27 | $1.05 | $0.22 | 1,469,319.0 | -5.98% |
Enlivex Ltd 주식 (ENLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.02 | $0.3265 | 8,130,658.0 | +0.88% |
| 2024-11 | $1.43 | $0.8101 | $0.6188 | 3,685,396.0 | -15.56% |
| 2024-10 | $1.75 | $1.27 | $0.4797 | 3,006,524.0 | -19.64% |
| 2024-09 | $1.76 | $1.19 | $0.57 | 3,087,419.0 | +29.23% |
| 2024-08 | $1.42 | $1.15 | $0.27 | 788,803.0 | -2.99% |
| 2024-07 | $1.48 | $1.23 | $0.25 | 837,320.0 | -5.63% |
| 2024-06 | $1.66 | $1.18 | $0.48 | 1,768,887.0 | +4.41% |
| 2024-05 | $1.76 | $1.30 | $0.46 | 1,375,855.0 | -18.56% |
| 2024-04 | $4.59 | $1.15 | $3.44 | 7,755,382.0 | -55.94% |
| 2024-03 | $4.37 | $3.13 | $1.24 | 2,043,332.0 | +22.06% |
| 2024-02 | $3.50 | $2.52 | $0.98 | 1,290,947.0 | +10.89% |
| 2024-01 | $3.96 | $2.50 | $1.46 | 2,411,657.0 | +3.70% |
2.60%
0.94%
자본화:
|
볼륨(24시간):