Stockscreener 앱 받기
2.84
2.41%
-0.07
시간 외 거래:
2.81
-0.03
-1.06%
Entera Bio Ltd 주식 (ENTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $2.97 | $2.77 | $0.20 | 184,418.0 | -2.41% |
| 2025-10-31 | $2.93 | $2.75 | $0.1825 | 240,668.0 | +3.19% |
| 2025-10-30 | $2.85 | $2.60 | $0.25 | 126,965.0 | +3.30% |
| 2025-10-29 | $2.75 | $2.55 | $0.20 | 241,186.0 | +8.33% |
| 2025-10-28 | $2.54 | $2.27 | $0.268 | 171,812.0 | +8.15% |
| 2025-10-27 | $2.37 | $2.20 | $0.17 | 198,525.0 | +4.95% |
| 2025-10-24 | $2.27 | $2.13 | $0.1399 | 85,471.0 | +3.74% |
| 2025-10-23 | $2.43 | $2.12 | $0.31 | 2,513,460.0 | -6.96% |
| 2025-10-22 | $2.38 | $2.25 | $0.13 | 56,487.0 | -3.77% |
| 2025-10-21 | $2.51 | $2.32 | $0.1899 | 41,972.0 | -3.24% |
| 2025-10-20 | $2.53 | $2.36 | $0.17 | 73,007.0 | +5.11% |
| 2025-10-17 | $2.43 | $2.25 | $0.1802 | 61,501.0 | -2.49% |
| 2025-10-16 | $2.51 | $2.34 | $0.17 | 85,993.0 | +1.26% |
| 2025-10-15 | $2.50 | $2.27 | $0.23 | 247,324.0 | -6.30% |
| 2025-10-14 | $2.81 | $2.52 | $0.2939 | 183,827.0 | -5.93% |
| 2025-10-13 | $2.95 | $2.51 | $0.44 | 344,972.0 | +1.89% |
| 2025-10-10 | $2.71 | $2.35 | $0.3599 | 520,542.0 | +5.58% |
| 2025-10-09 | $2.55 | $2.15 | $0.3958 | 625,226.0 | +15.67% |
| 2025-10-08 | $2.17 | $1.88 | $0.295 | 231,453.0 | +14.81% |
| 2025-10-07 | $1.91 | $1.87 | $0.04 | 37,725.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.97 | $2.77 | $0.20 | 368,836.0 | -2.41% |
| 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% |
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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):