0.3684
price down icon0.29%   -0.0084
after-market 시간 외 거래: .38 0.0116 +3.15%
loading

Entero Therapeutics Inc 주식 (ENTO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-28 $0.3897 $0.3503 $0.0394 18,288.0 +2.33%
2025-04-25 $0.37 $0.3404 $0.0296 129,708.0 -4.38%
2025-04-24 $0.3899 $0.36 $0.0299 135,380.0 +4.03%
2025-04-23 $0.378 $0.3522 $0.0258 16,149.0 +0.47%
2025-04-22 $0.3724 $0.3311 $0.0413 60,206.0 +1.72%
2025-04-21 $0.3658 $0.3307 $0.0351 87,799.0 -6.37%
2025-04-17 $0.393 $0.36 $0.033 95,416.0 -0.73%
2025-04-16 $0.40 $0.381 $0.019 39,282.0 -4.77%
2025-04-15 $0.4198 $0.3974 $0.0224 46,109.0 -1.70%
2025-04-14 $0.41 $0.38 $0.03 55,974.0 +4.39%
2025-04-11 $0.4346 $0.3851 $0.0495 238,723.0 -3.25%
2025-04-10 $0.4255 $0.3966 $0.0289 153,958.0 -7.31%
2025-04-09 $0.473 $0.391 $0.082 180,945.0 +3.28%
2025-04-08 $0.457 $0.42 $0.037 128,380.0 -14.08%
2025-04-07 $0.49 $0.422 $0.068 541,215.0 -3.73%
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%

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 $0.3307 $0.2193 26,361,184.0 -23.27%
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%
$20.64
price up icon 0.12%
$69.86
price up icon 0.12%
$32.54
price up icon 1.01%
$24.11
price up icon 2.49%
$104.00
price up icon 1.93%
biotechnology ONC
$249.46
price up icon 1.94%
자본화:     |  볼륨(24시간):