Stockscreener 앱 받기
2.68
3.25%
-0.09
Entera Bio Ltd 주식 (ENTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.75 | $2.62 | $0.13 | 572,831.0 | -3.25% |
| 2026-10-15 | $2.82 | $2.49 | $0.33 | 1,447,906.0 | +10.80% |
| 2026-10-14 | $2.56 | $2.46 | $0.105 | 784,486.0 | +0.40% |
| 2026-10-13 | $2.65 | $2.44 | $0.215 | 755,301.0 | -6.04% |
| 2026-10-12 | $2.77 | $2.64 | $0.136 | 305,689.0 | -0.38% |
| 2026-10-09 | $2.72 | $2.50 | $0.215 | 1,584,092.0 | +6.40% |
| 2026-10-08 | $2.52 | $2.45 | $0.07 | 421,033.0 | -0.40% |
| 2026-10-07 | $2.58 | $2.45 | $0.13 | 679,477.0 | -0.79% |
| 2026-10-06 | $2.67 | $2.53 | $0.14 | 621,168.0 | -3.44% |
| 2026-10-05 | $2.89 | $2.62 | $0.27 | 1,254,986.0 | -8.39% |
| 2026-10-02 | $2.90 | $2.82 | $0.08 | 100,701.0 | -1.04% |
| 2026-10-01 | $3.00 | $2.81 | $0.19 | 640,880.0 | -0.69% |
| 2026-09-30 | $2.98 | $2.57 | $0.405 | 520,976.0 | +8.18% |
| 2026-09-29 | $2.72 | $2.66 | $0.06 | 160,824.0 | +0.00% |
| 2026-09-28 | $2.89 | $2.65 | $0.245 | 340,911.0 | -2.00% |
| 2026-09-25 | $2.91 | $2.70 | $0.21 | 776,301.0 | -1.96% |
| 2026-09-24 | $2.88 | $2.71 | $0.17 | 233,651.0 | -0.36% |
| 2026-09-23 | $3.01 | $2.70 | $0.31 | 858,158.0 | -5.70% |
| 2026-09-22 | $3.03 | $2.94 | $0.085 | 613,718.0 | +0.68% |
| 2026-09-21 | $2.97 | $2.86 | $0.11 | 294,682.0 | +0.00% |
| 2026-09-18 | $3.14 | $2.88 | $0.26 | 288,974.0 | -2.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.00 | $2.44 | $0.565 | 9,168,550.0 | -7.90% |
| 2026-09 | $3.15 | $2.57 | $0.58 | 8,884,110.0 | -1.36% |
| 2026-08 | $3.56 | $2.66 | $0.8995 | 8,994,144.0 | -1.34% |
| 2026-07 | $4.20 | $1.57 | $2.63 | 96,131,078.0 | +68.93% |
| 2026-06 | $2.78 | $1.15 | $1.63 | 56,492,722.0 | +31.11% |
| 2026-05 | $1.37 | $1.07 | $0.30 | 2,156,711.0 | +13.45% |
| 2026-04 | $1.39 | $1.08 | $0.31 | 4,674,195.0 | +7.21% |
| 2026-03 | $1.57 | $0.91 | $0.6599 | 3,770,885.0 | -20.14% |
| 2026-02 | $1.66 | $1.00 | $0.66 | 3,621,326.0 | +1.46% |
| 2026-01 | $1.99 | $1.36 | $0.6275 | 5,332,648.0 | -29.38% |
Entera Bio Ltd 주식 (ENTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.47 | $1.53 | $0.944 | 2,772,302.0 | -15.97% |
| 2025-11 | $3.22 | $2.26 | $0.96 | 2,108,885.0 | -18.21% |
| 2025-10 | $2.95 | $1.84 | $1.11 | 6,270,697.0 | +51.56% |
| 2025-09 | $2.22 | $1.76 | $0.46 | 1,756,630.0 | -0.52% |
| 2025-08 | $2.14 | $1.76 | $0.3794 | 1,319,815.0 | +0.00% |
| 2025-07 | $2.35 | $1.72 | $0.63 | 5,385,920.0 | +1.58% |
| 2025-06 | $2.28 | $1.84 | $0.44 | 743,633.0 | +2.98% |
| 2025-05 | $2.44 | $1.69 | $0.75 | 792,376.0 | -14.98% |
| 2025-04 | $2.58 | $1.50 | $1.08 | 975,059.0 | +27.65% |
| 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% |
4.22%
자본화:
|
볼륨(24시간):