Stockscreener 앱 받기
1.60
2.44%
-0.04
시간 외 거래:
1.60
Entera Bio Ltd 주식 (ENTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.69 | $1.58 | $0.11 | 28,746.0 | -2.44% |
| 2025-04-03 | $1.74 | $1.64 | $0.104 | 24,551.0 | -2.38% |
| 2025-04-02 | $1.75 | $1.66 | $0.095 | 19,817.0 | +3.07% |
| 2025-04-01 | $1.75 | $1.62 | $0.125 | 80,573.0 | -4.12% |
| 2025-03-31 | $1.73 | $1.65 | $0.08 | 28,496.0 | -2.86% |
| 2025-03-28 | $1.80 | $1.70 | $0.10 | 55,218.0 | -2.56% |
| 2025-03-27 | $1.83 | $1.79 | $0.04 | 20,300.0 | -1.05% |
| 2025-03-26 | $1.88 | $1.80 | $0.08 | 26,422.0 | -3.46% |
| 2025-03-25 | $1.96 | $1.82 | $0.1387 | 25,507.0 | -3.59% |
| 2025-03-24 | $1.98 | $1.90 | $0.08 | 10,000.0 | +0.00% |
| 2025-03-21 | $1.98 | $1.91 | $0.075 | 19,431.0 | +1.04% |
| 2025-03-20 | $2.02 | $1.93 | $0.085 | 50,415.0 | -1.03% |
| 2025-03-19 | $1.97 | $1.90 | $0.0673 | 22,172.0 | +0.00% |
| 2025-03-18 | $1.98 | $1.90 | $0.085 | 46,298.0 | +0.00% |
| 2025-03-17 | $2.08 | $1.89 | $0.1944 | 118,008.0 | +3.72% |
| 2025-03-14 | $2.00 | $1.87 | $0.13 | 25,427.0 | +1.62% |
| 2025-03-13 | $2.04 | $1.85 | $0.19 | 54,582.0 | -6.57% |
| 2025-03-12 | $2.07 | $1.95 | $0.12 | 36,181.0 | -3.88% |
| 2025-03-11 | $2.07 | $1.80 | $0.27 | 99,736.0 | +15.73% |
| 2025-03-10 | $1.97 | $1.78 | $0.19 | 78,995.0 | -5.82% |
| 2025-03-07 | $2.00 | $1.81 | $0.19 | 58,157.0 | +1.07% |
| 2025-03-06 | $2.00 | $1.82 | $0.1816 | 69,550.0 | -3.61% |
| 2025-03-05 | $1.96 | $1.90 | $0.06 | 48,105.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.75 | $1.58 | $0.17 | 182,433.0 | -5.88% |
| 2025-03 | $2.08 | $1.65 | $0.43 | 1,044,889.0 | -8.11% |
| 2025-02 | $2.62 | $1.80 | $0.82 | 1,395,610.0 | -15.53% |
| 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% |
3.01%
자본화:
|
볼륨(24시간):