Stockscreener 앱 받기
0.65
7.01%
0.0426
시간 외 거래:
.60
-0.05
-7.69%
Entero Therapeutics Inc 주식 (ENTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $0.6519 | $0.5133 | $0.1386 | 4,467,188.0 | +7.01% |
| 2025-08-11 | $0.78 | $0.509 | $0.271 | 301,038,565.0 | +66.46% |
| 2025-08-08 | $0.4038 | $0.36 | $0.0438 | 155,158.0 | -6.20% |
| 2025-08-07 | $0.4585 | $0.37 | $0.0885 | 168,797.0 | -11.59% |
| 2025-08-06 | $0.46 | $0.4004 | $0.0596 | 360,525.0 | +6.59% |
| 2025-08-05 | $0.4475 | $0.4068 | $0.0407 | 22,507.0 | -2.89% |
| 2025-08-04 | $0.46 | $0.4147 | $0.0453 | 32,474.0 | +1.12% |
| 2025-08-01 | $0.448 | $0.42 | $0.028 | 185,999.0 | -4.45% |
| 2025-07-31 | $0.4796 | $0.44 | $0.0396 | 86,469.0 | -3.47% |
| 2025-07-30 | $0.4739 | $0.45 | $0.0239 | 92,033.0 | -3.25% |
| 2025-07-29 | $0.4952 | $0.46 | $0.0352 | 117,481.0 | -0.04% |
| 2025-07-28 | $0.50 | $0.46 | $0.04 | 100,123.0 | -1.61% |
| 2025-07-25 | $0.4978 | $0.4618 | $0.036 | 50,212.0 | -1.05% |
| 2025-07-24 | $0.499 | $0.47 | $0.029 | 132,902.0 | -1.53% |
| 2025-07-23 | $0.50 | $0.4913 | $0.0087 | 8,426.0 | -0.60% |
| 2025-07-22 | $0.5099 | $0.48 | $0.0299 | 79,675.0 | +0.39% |
| 2025-07-21 | $0.51 | $0.4736 | $0.0364 | 179,816.0 | +4.21% |
| 2025-07-18 | $0.4897 | $0.4505 | $0.0392 | 258,019.0 | -0.08% |
| 2025-07-17 | $0.482 | $0.4413 | $0.0407 | 336,892.0 | +4.92% |
| 2025-07-16 | $0.47 | $0.45 | $0.02 | 100,103.0 | -4.04% |
| 2025-07-15 | $0.47 | $0.4326 | $0.0374 | 205,609.0 | -2.43% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.78 | $0.36 | $0.42 | 310,898,401.0 | +47.73% |
| 2025-07 | $0.57 | $0.385 | $0.185 | 27,909,959.0 | +10.00% |
| 2025-06 | $0.69 | $0.361 | $0.329 | 12,042,506.0 | -7.73% |
| 2025-05 | $0.6759 | $0.33 | $0.3459 | 61,007,340.0 | +27.24% |
| 2025-04 | $0.55 | $0.3231 | $0.2269 | 26,455,532.0 | -29.04% |
| 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
| 월 | 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% |
0.91%
3.06%
자본화:
|
볼륨(24시간):