Stockscreener 앱 받기
0.0574
23.47%
-0.0176
Entheon Biomedical Corp Com 주식 (ENTBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $0.0574 | $0.0574 | $0.00 | 163.0 | -23.47% |
| 2025-07-31 | $0.075 | $0.075 | $0.00 | 205.0 | +0.00% |
| 2025-07-28 | $0.075 | $0.075 | $0.00 | 155.0 | -13.79% |
| 2025-07-24 | $0.087 | $0.087 | $0.00 | 531.0 | +16.94% |
| 2025-07-22 | $0.0744 | $0.0744 | $0.00 | 10,080.0 | -10.36% |
| 2025-07-21 | $0.083 | $0.083 | $0.00 | 100.0 | -1.78% |
| 2025-07-17 | $0.0845 | $0.0845 | $0.00 | 193.0 | -4.76% |
| 2025-07-16 | $0.0887 | $0.0887 | $0.00 | 234.0 | +24.00% |
| 2025-07-15 | $0.079 | $0.0716 | $0.00745 | 290.0 | -0.14% |
| 2025-07-14 | $0.0717 | $0.0717 | $0.00 | 260.0 | -10.33% |
| 2025-07-11 | $0.0799 | $0.0799 | $0.00 | 233.0 | -1.36% |
| 2025-07-10 | $0.081 | $0.081 | $0.00 | 100.0 | +16.88% |
| 2025-07-08 | $0.079 | $0.0693 | $0.0097 | 384.0 | -10.33% |
Entheon Biomedical Corp Com 주식 (ENTBF) 연도별 가격 이력
이 심층 분석에서는 Entheon Biomedical Corp Com 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entheon Biomedical Corp Com 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Entheon Biomedical Corp Com 주식 (ENTBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0574 | $0.0574 | $0.00 | 163.0 | -23.47% |
| 2025-07 | $0.0887 | $0.0683 | $0.0205 | 14,726.0 | +36.36% |
| 2025-06 | $0.114 | $0.055 | $0.059 | 5,687.0 | -14.06% |
| 2025-05 | $0.081 | $0.062 | $0.019 | 2,334.0 | -20.99% |
| 2025-04 | $0.0895 | $0.0617 | $0.0278 | 14,156.0 | -5.43% |
| 2025-03 | $0.1533 | $0.0636 | $0.0897 | 12,662.0 | -50.03% |
| 2025-02 | $0.273 | $0.1714 | $0.1016 | 37,324.0 | -30.34% |
| 2025-01 | $0.288 | $0.1145 | $0.1735 | 19,028.0 | +79.13% |
Entheon Biomedical Corp Com 주식 (ENTBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.18 | $0.079 | $0.101 | 59,793.0 | +25.30% |
| 2024-11 | $0.1143 | $0.06 | $0.0543 | 65,156.0 | +25.50% |
| 2024-10 | $0.116 | $0.0384 | $0.0776 | 15,134.0 | +42.86% |
| 2024-09 | $0.11 | $0.0553 | $0.0547 | 7,494.0 | -50.96% |
| 2024-08 | $0.1142 | $0.0414 | $0.0728 | 12,276.0 | +18.04% |
| 2024-07 | $0.144 | $0.042 | $0.102 | 3,405.0 | -11.35% |
| 2024-06 | $0.1516 | $0.0225 | $0.1291 | 35,812.0 | -9.32% |
| 2024-05 | $0.20 | $0.111 | $0.089 | 17,641.0 | -12.21% |
| 2024-04 | $0.15 | $0.0769 | $0.0731 | 74,253.0 | -21.12% |
| 2024-03 | $0.20 | $0.1055 | $0.0945 | 247,430.0 | +102.09% |
| 2024-02 | $0.1022 | $0.07 | $0.0322 | 21,525.0 | +7.50% |
| 2024-01 | $0.1098 | $0.043 | $0.0668 | 18,843.0 | +1,112% |
Entheon Biomedical Corp Com 주식 (ENTBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0111 | $0.0043 | $0.00682 | 297,707.0 | -14.84% |
| 2023-11 | $0.0112 | $0.006 | $0.0052 | 167,677.0 | -4.32% |
| 2023-10 | $0.0169 | $0.005 | $0.0119 | 516,715.0 | -42.14% |
| 2023-09 | $0.019 | $0.0119 | $0.0071 | 288,319.0 | -14.24% |
| 2023-08 | $0.0242 | $0.0149 | $0.00934 | 792,319.0 | -12.23% |
| 2023-07 | $0.029 | $0.0185 | $0.0105 | 136,226.0 | -24.39% |
| 2023-06 | $0.0272 | $0.0161 | $0.0111 | 452,610.0 | +7.89% |
| 2023-05 | $0.0264 | $0.0162 | $0.0102 | 382,811.0 | +0.44% |
| 2023-04 | $0.0267 | $0.0163 | $0.0104 | 87,951.0 | +13.50% |
| 2023-03 | $0.0275 | $0.0172 | $0.0103 | 123,380.0 | -6.98% |
| 2023-02 | $0.0275 | $0.0169 | $0.0106 | 195,992.0 | -12.88% |
| 2023-01 | $0.0279 | $0.0102 | $0.0177 | 190,781.0 | +89.85% |
2.94%
5.71%
자본화:
|
볼륨(24시간):