Stockscreener 앱 받기
1.16
4.50%
0.05
시장 영업 전:
1.15
-0.01
-0.86%
Entera Bio Ltd 주식 (ENTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.16 | $1.09 | $0.07 | 128,905.0 | +4.50% |
| 2026-05-04 | $1.16 | $1.09 | $0.07 | 125,099.0 | +0.91% |
| 2026-05-01 | $1.21 | $1.07 | $0.14 | 281,547.0 | -7.56% |
| 2026-04-30 | $1.20 | $1.14 | $0.06 | 55,713.0 | +6.25% |
| 2026-04-29 | $1.20 | $1.11 | $0.09 | 83,388.0 | -0.88% |
| 2026-04-28 | $1.17 | $1.11 | $0.06 | 132,721.0 | -1.74% |
| 2026-04-27 | $1.21 | $1.12 | $0.09 | 128,069.0 | +2.68% |
| 2026-04-24 | $1.20 | $1.11 | $0.0935 | 73,052.0 | -4.27% |
| 2026-04-23 | $1.24 | $1.15 | $0.09 | 110,702.0 | -4.10% |
| 2026-04-22 | $1.26 | $1.19 | $0.07 | 102,488.0 | +2.52% |
| 2026-04-21 | $1.35 | $1.15 | $0.20 | 262,109.0 | -11.19% |
| 2026-04-20 | $1.36 | $1.22 | $0.14 | 234,330.0 | +4.69% |
| 2026-04-17 | $1.32 | $1.14 | $0.1799 | 1,946,047.0 | +6.67% |
| 2026-04-16 | $1.22 | $1.13 | $0.09 | 108,401.0 | +1.69% |
| 2026-04-15 | $1.20 | $1.12 | $0.08 | 67,603.0 | +4.42% |
| 2026-04-14 | $1.15 | $1.11 | $0.04 | 34,113.0 | +0.89% |
| 2026-04-13 | $1.25 | $1.10 | $0.15 | 62,882.0 | -2.61% |
| 2026-04-10 | $1.19 | $1.09 | $0.095 | 28,120.0 | +0.00% |
| 2026-04-09 | $1.20 | $1.12 | $0.08 | 48,449.0 | -1.71% |
| 2026-04-08 | $1.26 | $1.14 | $0.1199 | 45,441.0 | +0.00% |
| 2026-04-07 | $1.24 | $1.08 | $0.155 | 64,801.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.21 | $1.07 | $0.14 | 664,456.0 | -2.52% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):