Stockscreener 앱 받기
1.13
0.89%
0.010
시간 외 거래:
1.15
0.02
+1.77%
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.16 | $1.11 | $0.05 | 33,878.0 | +0.89% |
| 2025-07-01 | $1.16 | $1.11 | $0.05 | 54,537.0 | +0.00% |
| 2025-06-30 | $1.23 | $1.11 | $0.12 | 196,647.0 | -6.67% |
| 2025-06-27 | $1.24 | $1.15 | $0.0899 | 68,116.0 | -0.83% |
| 2025-06-26 | $1.27 | $1.18 | $0.09 | 67,240.0 | -3.97% |
| 2025-06-25 | $1.30 | $1.15 | $0.1499 | 208,906.0 | +5.88% |
| 2025-06-24 | $1.27 | $1.15 | $0.12 | 237,872.0 | +2.59% |
| 2025-06-23 | $1.22 | $1.11 | $0.1059 | 228,887.0 | +6.42% |
| 2025-06-20 | $1.17 | $1.03 | $0.136 | 139,266.0 | +4.31% |
| 2025-06-18 | $1.08 | $1.00 | $0.0799 | 93,685.0 | +1.46% |
| 2025-06-17 | $1.06 | $0.99 | $0.07 | 38,615.0 | +0.00% |
| 2025-06-16 | $1.07 | $0.9271 | $0.1429 | 289,146.0 | +14.44% |
| 2025-06-13 | $0.924 | $0.90 | $0.024 | 21,988.0 | -4.26% |
| 2025-06-12 | $0.9777 | $0.931 | $0.0467 | 16,736.0 | -0.21% |
| 2025-06-11 | $0.978 | $0.93 | $0.048 | 29,165.0 | -1.88% |
| 2025-06-10 | $0.99 | $0.94 | $0.05 | 41,545.0 | +2.13% |
| 2025-06-09 | $0.99 | $0.9321 | $0.0579 | 34,716.0 | -2.83% |
| 2025-06-06 | $0.97 | $0.9201 | $0.0499 | 57,603.0 | +5.15% |
| 2025-06-05 | $0.9578 | $0.92 | $0.0378 | 23,504.0 | -1.08% |
| 2025-06-04 | $0.958 | $0.9201 | $0.0379 | 30,807.0 | -1.10% |
| 2025-06-03 | $0.983 | $0.9331 | $0.0499 | 46,193.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.16 | $1.11 | $0.05 | 122,293.0 | +0.89% |
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):