Stockscreener 앱 받기
0.8221
0.37%
0.003
시장 영업 전:
.82
-0.0021
-0.26%
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.86 | $0.8003 | $0.0597 | 355,296.0 | +0.37% |
| 2026-01-06 | $0.8215 | $0.76 | $0.0615 | 257,913.0 | +4.82% |
| 2026-01-05 | $0.8125 | $0.755 | $0.0575 | 292,077.0 | +3.51% |
| 2026-01-02 | $0.77 | $0.7034 | $0.0666 | 396,566.0 | +7.35% |
| 2025-12-31 | $0.7199 | $0.66 | $0.0599 | 362,166.0 | +4.64% |
| 2025-12-30 | $0.721 | $0.667 | $0.054 | 567,118.0 | -9.79% |
| 2025-12-29 | $0.777 | $0.7356 | $0.0414 | 416,851.0 | -0.37% |
| 2025-12-26 | $0.79 | $0.73 | $0.06 | 406,972.0 | -3.27% |
| 2025-12-24 | $0.8221 | $0.7401 | $0.0821 | 864,160.0 | -6.42% |
| 2025-12-23 | $0.848 | $0.811 | $0.037 | 247,382.0 | +0.12% |
| 2025-12-22 | $0.8511 | $0.81 | $0.0411 | 401,675.0 | -1.19% |
| 2025-12-19 | $0.86 | $0.80 | $0.06 | 574,837.0 | +0.40% |
| 2025-12-18 | $0.8722 | $0.8316 | $0.0406 | 490,905.0 | -0.28% |
| 2025-12-17 | $0.8798 | $0.80 | $0.0798 | 816,163.0 | -1.43% |
| 2025-12-16 | $0.8759 | $0.7936 | $0.0823 | 1,237,930.0 | -1.74% |
| 2025-12-15 | $0.9587 | $0.85 | $0.1087 | 1,125,598.0 | -7.31% |
| 2025-12-12 | $0.9998 | $0.90 | $0.0998 | 922,081.0 | -3.14% |
| 2025-12-11 | $1.00 | $0.913 | $0.087 | 989,283.0 | -0.10% |
| 2025-12-10 | $1.06 | $0.95 | $0.11 | 663,085.0 | -5.88% |
| 2025-12-09 | $1.12 | $1.01 | $0.115 | 1,105,680.0 | -7.27% |
Enlivex Therapeutics Ltd 주식 (ENLV) 연도별 가격 이력
이 심층 분석에서는 Enlivex Therapeutics 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 Therapeutics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.86 | $0.7034 | $0.1566 | 1,657,148.0 | +16.91% |
Enlivex Therapeutics 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 Therapeutics 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% |
28.63%
자본화:
|
볼륨(24시간):