Stockscreener 앱 받기
2.10
2.78%
-0.06
Entera Bio Ltd 주식 (ENTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.21 | $2.08 | $0.13 | 65,191.0 | -2.78% |
| 2024-12-19 | $2.28 | $2.15 | $0.13 | 26,863.0 | -0.92% |
| 2024-12-18 | $2.28 | $2.16 | $0.12 | 44,519.0 | -1.80% |
| 2024-12-17 | $2.28 | $2.16 | $0.1232 | 38,401.0 | +2.30% |
| 2024-12-16 | $2.25 | $2.12 | $0.13 | 47,280.0 | +0.46% |
| 2024-12-13 | $2.23 | $2.02 | $0.21 | 33,192.0 | -1.82% |
| 2024-12-12 | $2.34 | $2.13 | $0.2118 | 109,875.0 | -1.79% |
| 2024-12-11 | $2.34 | $2.14 | $0.20 | 44,434.0 | -2.18% |
| 2024-12-10 | $2.45 | $2.13 | $0.32 | 119,467.0 | +2.69% |
| 2024-12-09 | $2.27 | $1.85 | $0.42 | 183,114.0 | +10.95% |
| 2024-12-06 | $2.04 | $1.79 | $0.2449 | 116,884.0 | +12.29% |
| 2024-12-05 | $1.80 | $1.76 | $0.04 | 63,996.0 | +2.29% |
| 2024-12-04 | $1.75 | $1.62 | $0.13 | 50,142.0 | +9.37% |
| 2024-12-03 | $1.69 | $1.58 | $0.1111 | 30,711.0 | -4.76% |
| 2024-12-02 | $1.73 | $1.60 | $0.13 | 22,054.0 | +2.44% |
| 2024-11-29 | $1.74 | $1.62 | $0.12 | 6,238.0 | -3.53% |
| 2024-11-27 | $1.70 | $1.60 | $0.10 | 24,155.0 | +5.59% |
| 2024-11-26 | $1.67 | $1.61 | $0.0555 | 8,685.0 | -3.59% |
| 2024-11-25 | $1.69 | $1.62 | $0.0663 | 21,206.0 | +5.03% |
| 2024-11-22 | $1.65 | $1.57 | $0.08 | 35,684.0 | -1.85% |
Entera Bio Ltd 주식 (ENTX) 연도별 가격 이력
이 심층 분석에서는 Entera Bio Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entera Bio Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Entera Bio Ltd 주식 (ENTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.45 | $1.58 | $0.87 | 1,061,314.0 | +28.05% |
| 2024-11 | $1.88 | $1.54 | $0.3427 | 2,640,529.0 | -9.39% |
| 2024-10 | $2.00 | $1.72 | $0.28 | 481,833.0 | -4.74% |
| 2024-09 | $2.18 | $1.73 | $0.4512 | 1,007,593.0 | +13.77% |
| 2024-08 | $1.86 | $1.41 | $0.45 | 722,286.0 | +3.73% |
| 2024-07 | $1.98 | $1.48 | $0.50 | 1,162,873.0 | -12.50% |
| 2024-06 | $2.31 | $1.78 | $0.5298 | 1,316,429.0 | -18.22% |
| 2024-05 | $2.77 | $1.90 | $0.868 | 3,173,855.0 | +14.80% |
| 2024-04 | $3.35 | $1.65 | $1.70 | 8,974,134.0 | +17.37% |
| 2024-03 | $1.87 | $1.25 | $0.62 | 3,978,729.0 | +21.45% |
| 2024-02 | $1.46 | $0.6801 | $0.7799 | 1,980,080.0 | +63.61% |
| 2024-01 | $1.31 | $0.5826 | $0.7274 | 2,440,392.0 | +40.07% |
Entera Bio Ltd 주식 (ENTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.76 | $0.52 | $0.24 | 1,771,601.0 | -15.48% |
| 2023-11 | $0.76 | $0.5791 | $0.1809 | 649,187.0 | +3.64% |
| 2023-10 | $0.76 | $0.5757 | $0.1843 | 484,550.0 | -5.52% |
| 2023-09 | $0.771 | $0.5672 | $0.2038 | 947,364.0 | +5.07% |
| 2023-08 | $0.8149 | $0.55 | $0.2649 | 1,176,842.0 | -12.99% |
| 2023-07 | $0.90 | $0.78 | $0.12 | 476,417.0 | -5.98% |
| 2023-06 | $0.90 | $0.7501 | $0.1499 | 429,312.0 | +6.36% |
| 2023-05 | $1.05 | $0.69 | $0.3599 | 923,030.0 | +2.99% |
| 2023-04 | $1.20 | $0.68 | $0.52 | 1,348,643.0 | -33.62% |
| 2023-03 | $1.48 | $0.8609 | $0.6191 | 12,666,074.0 | +29.46% |
| 2023-02 | $1.00 | $0.85 | $0.15 | 698,297.0 | -2.40% |
| 2023-01 | $1.17 | $0.75 | $0.42 | 1,512,540.0 | +25.75% |
Entera Bio Ltd 주식 (ENTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.7399 | $0.52 | $0.2199 | 1,273,624.0 | +7.54% |
| 2022-11 | $0.82 | $0.4722 | $0.3478 | 4,271,347.0 | -13.26% |
| 2022-10 | $1.15 | $0.6911 | $0.4589 | 2,718,626.0 | -24.75% |
| 2022-09 | $1.57 | $1.00 | $0.5703 | 993,286.0 | -22.96% |
| 2022-08 | $1.97 | $1.34 | $0.63 | 604,685.0 | -30.41% |
| 2022-07 | $2.00 | $1.32 | $0.68 | 685,954.0 | +45.86% |
| 2022-06 | $2.38 | $1.31 | $1.07 | 856,357.0 | -38.14% |
| 2022-05 | $2.57 | $1.85 | $0.72 | 555,767.0 | -12.24% |
| 2022-04 | $3.00 | $2.30 | $0.699 | 745,212.0 | -14.63% |
| 2022-03 | $2.97 | $2.03 | $0.94 | 952,773.0 | +34.74% |
| 2022-02 | $2.44 | $1.72 | $0.72 | 968,637.0 | -6.99% |
| 2022-01 | $3.51 | $2.12 | $1.39 | 4,475,381.0 | -18.65% |
2.88%
2.65%
자본화:
|
볼륨(24시간):