Stockscreener 앱 받기
2.17
5.24%
-0.12
Entera Bio Ltd 주식 (ENTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $2.41 | $2.17 | $0.245 | 65,813.0 | -5.24% |
| 2025-05-05 | $2.39 | $2.29 | $0.10 | 23,133.0 | -2.97% |
| 2025-05-02 | $2.44 | $2.19 | $0.25 | 77,446.0 | +5.83% |
| 2025-05-01 | $2.25 | $2.14 | $0.1051 | 13,712.0 | +2.76% |
| 2025-04-30 | $2.21 | $2.08 | $0.13 | 64,352.0 | -2.69% |
| 2025-04-29 | $2.28 | $2.17 | $0.105 | 27,322.0 | -2.19% |
| 2025-04-28 | $2.40 | $2.14 | $0.26 | 46,968.0 | -5.00% |
| 2025-04-25 | $2.58 | $2.27 | $0.306 | 157,896.0 | +2.13% |
| 2025-04-24 | $2.39 | $1.98 | $0.4093 | 169,213.0 | +13.53% |
| 2025-04-23 | $2.10 | $1.93 | $0.174 | 41,245.0 | +5.61% |
| 2025-04-22 | $1.97 | $1.82 | $0.1497 | 27,109.0 | +6.52% |
| 2025-04-21 | $1.88 | $1.77 | $0.11 | 11,226.0 | +2.79% |
| 2025-04-17 | $1.80 | $1.75 | $0.0501 | 10,846.0 | +1.70% |
| 2025-04-16 | $1.84 | $1.75 | $0.0892 | 17,425.0 | -2.76% |
| 2025-04-15 | $1.82 | $1.75 | $0.0671 | 10,296.0 | +4.02% |
| 2025-04-14 | $1.75 | $1.61 | $0.14 | 14,555.0 | +2.96% |
| 2025-04-11 | $1.72 | $1.60 | $0.12 | 20,449.0 | +0.00% |
| 2025-04-10 | $1.69 | $1.57 | $0.12 | 27,370.0 | +2.39% |
| 2025-04-09 | $1.69 | $1.55 | $0.1388 | 26,194.0 | +1.88% |
| 2025-04-08 | $1.70 | $1.55 | $0.1496 | 67,894.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.44 | $2.14 | $0.2951 | 245,917.0 | +0.00% |
| 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% |
5.24%
자본화:
|
볼륨(24시간):