1.09
price down icon2.68%   -0.03
after-market 시간 외 거래: 1.09
loading

Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-20 $1.13 $1.05 $0.08 159,811.0 -2.68%
2025-03-19 $1.18 $1.07 $0.105 95,944.0 -1.75%
2025-03-18 $1.24 $1.12 $0.12 151,563.0 -0.87%
2025-03-17 $1.22 $1.10 $0.12 177,402.0 -5.74%
2025-03-14 $1.29 $1.12 $0.17 236,215.0 +11.93%
2025-03-13 $1.23 $1.07 $0.16 120,790.0 -9.17%
2025-03-12 $1.24 $1.16 $0.08 78,183.0 +3.45%
2025-03-11 $1.20 $1.15 $0.0501 117,258.0 +0.00%
2025-03-10 $1.23 $1.02 $0.21 428,145.0 -2.52%
2025-03-07 $1.29 $1.15 $0.14 389,662.0 +3.48%
2025-03-06 $1.17 $1.04 $0.13 113,140.0 +1.77%
2025-03-05 $1.16 $1.05 $0.1093 116,055.0 +4.63%
2025-03-04 $1.08 $1.07 $0.0099 23,949.0 +5.88%
2025-03-03 $1.12 $0.9387 $0.1813 2,023,453.0 -15.00%
2025-02-28 $1.24 $1.01 $0.23 431,929.0 +16.50%
2025-02-27 $1.05 $1.00 $0.05 86,302.0 +3.00%
2025-02-26 $1.09 $0.98 $0.11 63,493.0 +2.04%
2025-02-25 $1.01 $0.9701 $0.0431 60,673.0 -1.01%
2025-02-24 $1.02 $0.9701 $0.0499 35,010.0 -1.00%
2025-02-21 $1.03 $0.98 $0.05 42,697.0 -1.81%
2025-02-20 $1.06 $1.01 $0.0519 34,247.0 -3.01%
2025-02-19 $1.09 $1.00 $0.09 68,433.0 +0.00%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $1.29 $0.9387 $0.3513 4,391,381.0 -9.17%
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

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%

Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $3.38 $1.20 $2.18 2,409,803.0 +46.74%
2023-11 $2.14 $1.31 $0.825 729,694.0 +38.35%
2023-10 $1.60 $1.27 $0.33 453,528.0 -15.82%
2023-09 $2.49 $1.36 $1.13 781,465.0 -33.89%
2023-08 $3.15 $2.23 $0.9199 436,961.0 -6.64%
2023-07 $2.65 $2.17 $0.48 457,656.0 -2.56%
2023-06 $2.97 $2.23 $0.74 500,762.0 +0.28%
2023-05 $3.00 $2.55 $0.45 395,391.0 -7.75%
2023-04 $3.80 $2.51 $1.29 1,325,432.0 -21.98%
2023-03 $4.00 $3.36 $0.64 418,414.0 -9.00%
2023-02 $4.65 $3.78 $0.8699 519,289.0 -8.68%
2023-01 $4.50 $4.01 $0.49 610,659.0 +11.24%
$78.77
price down icon 0.22%
$313.60
price down icon 1.65%
$33.50
price up icon 0.27%
$19.44
price down icon 3.33%
$96.23
price down icon 3.06%
biotechnology ONC
$262.59
price down icon 1.38%
자본화:     |  볼륨(24시간):