Stockscreener 앱 받기
1.12
6.67%
-0.08
시간 외 거래:
1.11
-0.01
-0.89%
Enlivex Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $1.18 | $1.12 | $0.06 | 106,353.0 | -6.67% |
| 2026-03-04 | $1.20 | $1.13 | $0.07 | 180,489.0 | +6.19% |
| 2026-03-03 | $1.16 | $1.12 | $0.04 | 198,979.0 | -2.59% |
| 2026-03-02 | $1.18 | $1.09 | $0.09 | 341,198.0 | +0.87% |
| 2026-02-27 | $1.16 | $1.11 | $0.05 | 161,803.0 | +0.00% |
| 2026-02-26 | $1.16 | $1.06 | $0.10 | 153,337.0 | +4.55% |
| 2026-02-25 | $1.17 | $1.08 | $0.085 | 235,785.0 | -4.35% |
| 2026-02-24 | $1.25 | $1.03 | $0.22 | 855,357.0 | +10.58% |
| 2026-02-23 | $1.07 | $1.00 | $0.07 | 448,318.0 | +2.97% |
| 2026-02-20 | $1.04 | $1.00 | $0.04 | 66,744.0 | -3.81% |
| 2026-02-19 | $1.11 | $1.05 | $0.06 | 150,984.0 | -6.25% |
| 2026-02-18 | $1.13 | $1.06 | $0.07 | 154,089.0 | +1.82% |
| 2026-02-17 | $1.12 | $1.08 | $0.04 | 129,585.0 | -0.90% |
| 2026-02-13 | $1.14 | $1.08 | $0.055 | 108,194.0 | +0.91% |
| 2026-02-12 | $1.16 | $1.10 | $0.055 | 265,237.0 | -3.51% |
| 2026-02-11 | $1.17 | $1.13 | $0.04 | 315,287.0 | -0.87% |
| 2026-02-10 | $1.19 | $1.10 | $0.09 | 310,835.0 | +0.00% |
| 2026-02-09 | $1.20 | $1.13 | $0.07 | 363,209.0 | -0.86% |
| 2026-02-06 | $1.20 | $1.14 | $0.0612 | 306,857.0 | +0.00% |
| 2026-02-05 | $1.26 | $1.06 | $0.20 | 1,218,299.0 | +5.45% |
| 2026-02-04 | $1.10 | $1.01 | $0.09 | 303,998.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.20 | $1.09 | $0.11 | 933,372.0 | -2.61% |
| 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% |
3.69%
0.68%
자본화:
|
볼륨(24시간):