Stockscreener 앱 받기
2.10
4.11%
-0.09
시간 외 거래:
2.10
Entera Bio Ltd 주식 (ENTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $2.22 | $2.05 | $0.17 | 29,997.0 | -4.11% |
| 2025-02-20 | $2.30 | $2.08 | $0.22 | 31,743.0 | -2.23% |
| 2025-02-19 | $2.42 | $2.20 | $0.22 | 49,440.0 | -3.03% |
| 2025-02-18 | $2.49 | $2.27 | $0.22 | 45,518.0 | -4.94% |
| 2025-02-14 | $2.43 | $2.20 | $0.2335 | 54,213.0 | +6.11% |
| 2025-02-13 | $2.35 | $2.25 | $0.10 | 24,094.0 | -3.78% |
| 2025-02-12 | $2.43 | $2.21 | $0.22 | 34,068.0 | +0.42% |
| 2025-02-11 | $2.57 | $2.36 | $0.21 | 132,974.0 | -4.44% |
| 2025-02-10 | $2.59 | $2.32 | $0.2682 | 83,935.0 | +2.06% |
| 2025-02-07 | $2.60 | $2.41 | $0.19 | 91,024.0 | -3.57% |
| 2025-02-06 | $2.62 | $2.30 | $0.32 | 220,409.0 | +5.00% |
| 2025-02-05 | $2.49 | $2.30 | $0.19 | 75,934.0 | +4.35% |
| 2025-02-04 | $2.37 | $2.08 | $0.29 | 119,970.0 | +10.05% |
| 2025-02-03 | $2.24 | $2.00 | $0.24 | 131,429.0 | -4.57% |
| 2025-01-31 | $2.38 | $2.15 | $0.235 | 55,144.0 | -6.01% |
| 2025-01-30 | $2.46 | $2.33 | $0.125 | 68,937.0 | -2.10% |
| 2025-01-29 | $2.38 | $2.26 | $0.12 | 31,982.0 | +2.15% |
| 2025-01-28 | $2.40 | $2.22 | $0.18 | 31,646.0 | -0.85% |
| 2025-01-27 | $2.48 | $2.35 | $0.1268 | 28,165.0 | -2.08% |
| 2025-01-24 | $2.48 | $2.28 | $0.20 | 74,988.0 | -1.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $2.62 | $2.00 | $0.62 | 1,154,745.0 | -4.11% |
| 2025-01 | $2.79 | $2.07 | $0.72 | 4,629,850.0 | +3.30% |
Entera Bio Ltd 주식 (ENTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.45 | $1.58 | $0.87 | 1,271,408.0 | +32.93% |
| 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% |
0.27%
3.05%
자본화:
|
볼륨(24시간):