Stockscreener 앱 받기
1.06
0.93%
-0.01
시간 외 거래:
1.06
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.08 | $1.05 | $0.03 | 185,636.0 | -0.93% |
| 2025-09-04 | $1.07 | $1.02 | $0.05 | 275,602.0 | +0.94% |
| 2025-09-03 | $1.07 | $1.02 | $0.05 | 215,798.0 | +0.00% |
| 2025-09-02 | $1.07 | $1.01 | $0.0564 | 193,491.0 | +0.95% |
| 2025-08-29 | $1.06 | $1.02 | $0.04 | 202,186.0 | +0.96% |
| 2025-08-28 | $1.10 | $1.03 | $0.07 | 295,921.0 | -4.59% |
| 2025-08-27 | $1.13 | $1.07 | $0.055 | 437,841.0 | +0.93% |
| 2025-08-26 | $1.11 | $1.06 | $0.0454 | 380,050.0 | +0.00% |
| 2025-08-25 | $1.12 | $1.05 | $0.07 | 630,209.0 | +2.86% |
| 2025-08-22 | $1.05 | $0.98 | $0.07 | 884,859.0 | +1.94% |
| 2025-08-21 | $1.12 | $1.01 | $0.11 | 927,264.0 | -6.36% |
| 2025-08-20 | $1.15 | $1.03 | $0.1197 | 875,004.0 | +4.76% |
| 2025-08-19 | $1.24 | $1.02 | $0.22 | 2,902,393.0 | -16.00% |
| 2025-08-18 | $1.75 | $1.22 | $0.53 | 10,381,147.0 | -31.32% |
| 2025-08-15 | $2.10 | $1.76 | $0.338 | 2,220,937.0 | +2.25% |
| 2025-08-14 | $1.84 | $1.55 | $0.29 | 911,248.0 | +14.10% |
| 2025-08-13 | $1.78 | $1.50 | $0.2799 | 1,031,456.0 | -0.64% |
| 2025-08-12 | $1.64 | $1.47 | $0.17 | 503,937.0 | +6.80% |
| 2025-08-11 | $1.58 | $1.43 | $0.15 | 461,628.0 | +2.80% |
| 2025-08-08 | $1.49 | $1.35 | $0.1317 | 245,224.0 | +5.93% |
Enlivex Therapeutics Ltd 주식 (ENLV) 연도별 가격 이력
이 심층 분석에서는 Enlivex Therapeutics Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enlivex Therapeutics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.08 | $1.01 | $0.07 | 1,056,163.0 | +0.95% |
| 2025-08 | $2.10 | $0.98 | $1.12 | 25,404,435.0 | -29.53% |
| 2025-07 | $1.66 | $1.11 | $0.5492 | 4,705,526.0 | +33.04% |
| 2025-06 | $1.30 | $0.90 | $0.40 | 1,910,487.0 | +19.66% |
| 2025-05 | $1.15 | $0.92 | $0.23 | 1,109,998.0 | -8.24% |
| 2025-04 | $1.05 | $0.84 | $0.21 | 1,275,032.0 | +5.13% |
| 2025-03 | $1.29 | $0.9387 | $0.3513 | 4,806,268.0 | -19.15% |
| 2025-02 | $1.24 | $0.9701 | $0.2699 | 1,359,700.0 | +9.09% |
| 2025-01 | $1.27 | $1.05 | $0.22 | 1,469,319.0 | -5.98% |
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.02 | $0.3265 | 8,130,658.0 | +0.88% |
| 2024-11 | $1.43 | $0.8101 | $0.6188 | 3,685,396.0 | -15.56% |
| 2024-10 | $1.75 | $1.27 | $0.4797 | 3,006,524.0 | -19.64% |
| 2024-09 | $1.76 | $1.19 | $0.57 | 3,087,419.0 | +29.23% |
| 2024-08 | $1.42 | $1.15 | $0.27 | 788,803.0 | -2.99% |
| 2024-07 | $1.48 | $1.23 | $0.25 | 837,320.0 | -5.63% |
| 2024-06 | $1.66 | $1.18 | $0.48 | 1,768,887.0 | +4.41% |
| 2024-05 | $1.76 | $1.30 | $0.46 | 1,375,855.0 | -18.56% |
| 2024-04 | $4.59 | $1.15 | $3.44 | 7,755,382.0 | -55.94% |
| 2024-03 | $4.37 | $3.13 | $1.24 | 2,043,332.0 | +22.06% |
| 2024-02 | $3.50 | $2.52 | $0.98 | 1,290,947.0 | +10.89% |
| 2024-01 | $3.96 | $2.50 | $1.46 | 2,411,657.0 | +3.70% |
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.38 | $1.20 | $2.18 | 2,409,803.0 | +46.74% |
| 2023-11 | $2.14 | $1.31 | $0.825 | 729,694.0 | +38.35% |
| 2023-10 | $1.60 | $1.27 | $0.33 | 453,528.0 | -15.82% |
| 2023-09 | $2.49 | $1.36 | $1.13 | 781,465.0 | -33.89% |
| 2023-08 | $3.15 | $2.23 | $0.9199 | 436,961.0 | -6.64% |
| 2023-07 | $2.65 | $2.17 | $0.48 | 457,656.0 | -2.56% |
| 2023-06 | $2.97 | $2.23 | $0.74 | 500,762.0 | +0.28% |
| 2023-05 | $3.00 | $2.55 | $0.45 | 395,391.0 | -7.75% |
| 2023-04 | $3.80 | $2.51 | $1.29 | 1,325,432.0 | -21.98% |
| 2023-03 | $4.00 | $3.36 | $0.64 | 418,414.0 | -9.00% |
| 2023-02 | $4.65 | $3.78 | $0.8699 | 519,289.0 | -8.68% |
| 2023-01 | $4.50 | $4.01 | $0.49 | 610,659.0 | +11.24% |
1.40%
자본화:
|
볼륨(24시간):