Stockscreener 앱 받기
0.3932
7.19%
-0.0378
Entero Therapeutics Inc 주식 (ENTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.4308 | $0.3865 | $0.0443 | 45,162.0 | -8.77% |
| 2025-05-20 | $0.431 | $0.40 | $0.031 | 31,869.0 | +4.92% |
| 2025-05-19 | $0.431 | $0.409 | $0.022 | 49,102.0 | -3.18% |
| 2025-05-16 | $0.5359 | $0.38 | $0.1559 | 725,322.0 | -1.33% |
| 2025-05-15 | $0.433 | $0.3906 | $0.0424 | 35,637.0 | +2.87% |
| 2025-05-14 | $0.44 | $0.3912 | $0.0488 | 238,845.0 | +5.18% |
| 2025-05-13 | $0.4192 | $0.37 | $0.0492 | 179,837.0 | -5.29% |
| 2025-05-12 | $0.4299 | $0.3919 | $0.038 | 161,936.0 | +0.14% |
| 2025-05-09 | $0.43 | $0.3871 | $0.0429 | 145,829.0 | +5.09% |
| 2025-05-08 | $0.42 | $0.3673 | $0.0527 | 392,899.0 | +5.20% |
| 2025-05-07 | $0.39 | $0.362 | $0.028 | 77,255.0 | +6.64% |
| 2025-05-06 | $0.358 | $0.337 | $0.021 | 35,316.0 | +0.57% |
| 2025-05-05 | $0.3651 | $0.337 | $0.0281 | 34,953.0 | -2.91% |
| 2025-05-02 | $0.3644 | $0.3501 | $0.0143 | 33,099.0 | +2.59% |
| 2025-05-01 | $0.3549 | $0.33 | $0.0249 | 20,125.0 | +4.14% |
| 2025-04-30 | $0.36 | $0.3231 | $0.0369 | 93,737.0 | -3.21% |
| 2025-04-29 | $0.3799 | $0.3501 | $0.0298 | 18,261.0 | -4.45% |
| 2025-04-28 | $0.3897 | $0.3503 | $0.0394 | 18,926.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.5359 | $0.33 | $0.2059 | 2,207,186.0 | +15.41% |
| 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% |
1.14%
2.08%
자본화:
|
볼륨(24시간):