Stockscreener 앱 받기
1.05
0.00%
0.00
시간 외 거래:
1.05
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $1.07 | $1.03 | $0.04 | 66,179.0 | +0.00% |
| 2025-10-30 | $1.07 | $1.04 | $0.035 | 58,923.0 | -1.87% |
| 2025-10-29 | $1.16 | $1.03 | $0.13 | 505,760.0 | -0.93% |
| 2025-10-28 | $1.12 | $1.08 | $0.04 | 193,739.0 | +0.00% |
| 2025-10-27 | $1.10 | $1.06 | $0.04 | 85,832.0 | +1.41% |
| 2025-10-24 | $1.09 | $1.05 | $0.04 | 111,919.0 | +0.95% |
| 2025-10-23 | $1.06 | $1.04 | $0.025 | 70,916.0 | -0.47% |
| 2025-10-22 | $1.10 | $1.05 | $0.05 | 275,158.0 | -3.20% |
| 2025-10-21 | $1.09 | $1.03 | $0.065 | 109,336.0 | +3.30% |
| 2025-10-20 | $1.07 | $1.05 | $0.022 | 107,011.0 | +0.00% |
| 2025-10-17 | $1.10 | $1.06 | $0.04 | 79,728.0 | -3.20% |
| 2025-10-16 | $1.15 | $1.09 | $0.06 | 82,515.0 | -5.60% |
| 2025-10-15 | $1.16 | $1.13 | $0.0299 | 222,816.0 | +4.50% |
| 2025-10-14 | $1.13 | $1.09 | $0.04 | 97,367.0 | +0.91% |
| 2025-10-13 | $1.12 | $1.07 | $0.05 | 279,966.0 | -4.35% |
| 2025-10-10 | $1.21 | $1.13 | $0.0799 | 127,206.0 | -2.13% |
| 2025-10-09 | $1.21 | $1.16 | $0.05 | 253,562.0 | +0.43% |
| 2025-10-08 | $1.19 | $1.10 | $0.09 | 303,671.0 | +3.54% |
| 2025-10-07 | $1.15 | $1.12 | $0.03 | 228,616.0 | -1.31% |
| 2025-10-06 | $1.15 | $1.04 | $0.105 | 455,309.0 | +8.02% |
| 2025-10-03 | $1.06 | $1.03 | $0.03 | 135,437.0 | +1.92% |
| 2025-10-02 | $1.05 | $1.01 | $0.04 | 116,984.0 | +0.97% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.21 | $1.01 | $0.20 | 4,126,219.0 | +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% |
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력 2023
| 월 | 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% |
1.62%
0.21%
자본화:
|
볼륨(24시간):