Stockscreener 앱 받기
1.27
3.25%
0.04
시간 외 거래:
1.27
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $1.27 | $1.22 | $0.05 | 4,044.0 | +3.25% |
| 2024-09-05 | $1.23 | $1.20 | $0.03 | 17,003.0 | +0.00% |
| 2024-09-04 | $1.29 | $1.22 | $0.07 | 27,993.0 | -2.38% |
| 2024-09-03 | $1.27 | $1.22 | $0.05 | 17,787.0 | -3.08% |
| 2024-08-30 | $1.30 | $1.21 | $0.09 | 25,699.0 | +4.42% |
| 2024-08-29 | $1.26 | $1.23 | $0.03 | 18,768.0 | -1.19% |
| 2024-08-28 | $1.28 | $1.20 | $0.08 | 22,950.0 | +0.80% |
| 2024-08-27 | $1.30 | $1.22 | $0.0799 | 92,738.0 | +4.17% |
| 2024-08-26 | $1.24 | $1.18 | $0.055 | 51,337.0 | -2.44% |
| 2024-08-23 | $1.30 | $1.19 | $0.1082 | 18,683.0 | -4.65% |
| 2024-08-22 | $1.30 | $1.21 | $0.09 | 48,678.0 | +4.88% |
| 2024-08-21 | $1.25 | $1.19 | $0.0599 | 58,230.0 | -2.38% |
| 2024-08-20 | $1.28 | $1.22 | $0.06 | 19,550.0 | +0.00% |
| 2024-08-19 | $1.30 | $1.22 | $0.0798 | 36,828.0 | -0.06% |
| 2024-08-16 | $1.30 | $1.22 | $0.0757 | 27,022.0 | +1.88% |
| 2024-08-15 | $1.27 | $1.22 | $0.05 | 10,937.0 | +0.61% |
| 2024-08-14 | $1.30 | $1.23 | $0.0699 | 5,809.0 | +0.00% |
| 2024-08-13 | $1.26 | $1.23 | $0.0299 | 17,228.0 | +0.82% |
| 2024-08-12 | $1.26 | $1.22 | $0.04 | 12,239.0 | -2.40% |
| 2024-08-09 | $1.29 | $1.18 | $0.1054 | 12,634.0 | -0.87% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.29 | $1.20 | $0.09 | 70,871.0 | -2.31% |
| 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% |
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.68 | $3.62 | $1.06 | 652,715.0 | -14.10% |
| 2022-11 | $4.92 | $4.06 | $0.86 | 538,083.0 | +6.85% |
| 2022-10 | $4.53 | $3.93 | $0.5999 | 279,931.0 | +0.94% |
| 2022-09 | $5.44 | $4.11 | $1.33 | 697,756.0 | -19.05% |
| 2022-08 | $6.15 | $4.22 | $1.93 | 1,092,525.0 | +23.53% |
| 2022-07 | $5.68 | $4.03 | $1.65 | 1,168,502.0 | -5.97% |
| 2022-06 | $5.45 | $3.84 | $1.61 | 818,409.0 | -9.78% |
| 2022-05 | $5.74 | $3.65 | $2.09 | 2,083,167.0 | -11.95% |
| 2022-04 | $8.64 | $5.46 | $3.18 | 2,302,565.0 | +1.79% |
| 2022-03 | $5.73 | $4.84 | $0.89 | 654,364.0 | +4.49% |
| 2022-02 | $5.75 | $4.76 | $0.99 | 678,409.0 | +0.19% |
| 2022-01 | $6.83 | $4.82 | $2.01 | 1,575,699.0 | -14.56% |
1.22%
자본화:
|
볼륨(24시간):