Stockscreener 앱 받기
1.43
5.93%
0.08
시장 영업 전:
1.57
0.14
+9.79%
Enlivex Therapeutics Ltd 주식 (ENLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.49 | $1.35 | $0.1317 | 245,224.0 | +5.93% |
| 2025-08-07 | $1.39 | $1.32 | $0.07 | 199,624.0 | +0.00% |
| 2025-08-06 | $1.40 | $1.31 | $0.09 | 325,101.0 | -2.88% |
| 2025-08-05 | $1.53 | $1.34 | $0.1899 | 522,418.0 | -6.08% |
| 2025-08-04 | $1.66 | $1.47 | $0.19 | 815,705.0 | +2.07% |
| 2025-08-01 | $1.52 | $1.41 | $0.11 | 250,283.0 | -2.68% |
| 2025-07-31 | $1.60 | $1.48 | $0.12 | 306,701.0 | -3.25% |
| 2025-07-30 | $1.66 | $1.44 | $0.2192 | 989,905.0 | +8.45% |
| 2025-07-29 | $1.44 | $1.28 | $0.16 | 618,475.0 | +12.70% |
| 2025-07-28 | $1.29 | $1.16 | $0.13 | 1,048,391.0 | +12.30% |
| 2025-07-25 | $1.18 | $1.12 | $0.0599 | 39,288.0 | -1.75% |
| 2025-07-24 | $1.19 | $1.13 | $0.06 | 55,628.0 | -2.39% |
| 2025-07-23 | $1.19 | $1.16 | $0.03 | 30,206.0 | -0.85% |
| 2025-07-22 | $1.32 | $1.16 | $0.16 | 137,039.0 | -0.84% |
| 2025-07-21 | $1.24 | $1.18 | $0.055 | 95,904.0 | +0.00% |
| 2025-07-18 | $1.27 | $1.16 | $0.11 | 74,357.0 | -0.83% |
| 2025-07-17 | $1.31 | $1.20 | $0.11 | 57,596.0 | -2.44% |
| 2025-07-16 | $1.24 | $1.19 | $0.0514 | 26,903.0 | +0.00% |
| 2025-07-15 | $1.27 | $1.22 | $0.05 | 31,040.0 | -3.91% |
| 2025-07-14 | $1.34 | $1.25 | $0.09 | 133,511.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.66 | $1.31 | $0.35 | 2,603,579.0 | -4.03% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):