loading

Entero Therapeutics Inc 주식 (ENTO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $0.55 $0.3711 $0.1789 17,743,183.0 +16.48%
2025-04-03 $0.48 $0.37 $0.11 6,485,130.0 +6.30%
2025-04-02 $0.47 $0.4103 $0.0597 29,508.0 +0.24%
2025-04-01 $0.4802 $0.3919 $0.0883 157,543.0 -14.58%
2025-03-31 $0.54 $0.4711 $0.0689 26,638.0 -0.06%
2025-03-28 $0.565 $0.48 $0.085 77,196.0 -10.21%
2025-03-27 $0.57 $0.5344 $0.0356 28,781.0 -7.60%
2025-03-26 $0.579 $0.50 $0.079 44,634.0 +4.71%
2025-03-25 $0.58 $0.55 $0.03 34,934.0 -7.60%
2025-03-24 $0.60 $0.5208 $0.0792 119,421.0 -1.25%
2025-03-21 $0.606 $0.50 $0.106 109,487.0 +18.34%
2025-03-20 $0.527 $0.49 $0.037 26,368.0 -2.83%
2025-03-19 $0.55 $0.505 $0.045 26,833.0 -4.16%
2025-03-18 $0.5579 $0.4912 $0.0667 79,337.0 +3.17%
2025-03-17 $0.5626 $0.48 $0.0826 105,052.0 +10.58%
2025-03-14 $0.535 $0.472 $0.063 47,318.0 +2.12%
2025-03-13 $0.4987 $0.4602 $0.0385 21,673.0 -5.37%
2025-03-12 $0.50 $0.4303 $0.0697 56,477.0 +4.57%
2025-03-11 $0.51 $0.4517 $0.0583 207,069.0 -0.65%
2025-03-10 $0.549 $0.4801 $0.0689 80,160.0 -12.81%
2025-03-07 $0.6205 $0.524 $0.0965 143,830.0 -1.67%
2025-03-06 $0.64 $0.5044 $0.1356 386,194.0 -0.85%

Entero Therapeutics Inc 주식 (ENTO) 연도별 가격 이력

이 심층 분석에서는 Entero Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entero Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Entero Therapeutics Inc 주식 (ENTO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $0.55 $0.37 $0.18 42,158,547.0 +6.02%
2025-03 $0.8989 $0.4303 $0.4686 11,004,479.0 -2.95%
2025-02 $0.625 $0.4506 $0.1744 937,785.0 -0.72%
2025-01 $0.70 $0.3612 $0.3388 1,368,441.0 -19.89%

Entero Therapeutics Inc 주식 (ENTO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $0.926 $0.447 $0.479 6,564,768.0 +30.94%
2024-11 $0.7208 $0.38 $0.3408 3,436,127.0 -26.02%
2024-10 $0.8655 $0.32 $0.5455 18,876,737.0 +85.83%
2024-09 $0.46 $0.28 $0.18 2,473,547.0 -16.02%
2024-08 $0.76 $0.185 $0.575 30,655,862.0 -41.41%
2024-07 $1.27 $0.53 $0.74 2,835,271.0 -43.09%
2024-06 $2.86 $1.10 $1.76 1,894,647.0 -54.44%
2024-05 $3.00 $2.55 $0.45 175,363.0 +0.00%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
자본화:     |  볼륨(24시간):