Hot Features
프리미엄
Enlivex Therapeutics Ltd (ENLV)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.26315789474 | 1.14 | 1.15 | 1 | 39581 | 1.10531344 | CS |
| 4 | -0.1797 | -14.2653012622 | 1.2597 | 1.2599 | 1 | 66203 | 1.15955178 | CS |
| 12 | -0.12 | -10 | 1.2 | 1.3465 | 0.8101 | 225288 | 1.20692783 | CS |
| 26 | -0.18 | -14.2857142857 | 1.26 | 1.75 | 0.8101 | 159720 | 1.30586249 | CS |
| 52 | -1.47 | -57.6470588235 | 2.55 | 4.59 | 0.8101 | 139713 | 1.67957063 | CS |
| 156 | -4.04 | -78.90625 | 5.12 | 8.64 | 0.8101 | 76121 | 2.56571641 | CS |
| 260 | -6.82 | -86.3291139241 | 7.9 | 29.4 | 0.8101 | 177233 | 8.86514625 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.05 | 45211 |
| 1738625700 | 1.08 | -0.02 | -1.82 | 1.07 | 1.09 | 1 | 48350 |
| 1738366500 | 1.1 | -0.01 | -0.90 | 1.08 | 1.11 | 1.0512 | 24659 |
| 1738280100 | 1.11 | 0 | 0.09 | 1.1 | 1.12 | 1.06 | 47885 |
| 1738193700 | 1.109 | -0.02 | -1.86 | 1.12 | 1.12 | 1.05 | 44203 |
| 1738107300 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.15 | 1.08 | 35957 |
| 1738020900 | 1.15 | -0.03 | -2.54 | 1.1399999 | 1.1783999 | 1.06 | 126696 |
| 1737761700 | 1.18 | -0.01 | -0.84 | 1.18 | 1.19 | 1.16 | 49289 |
| 1737675300 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1737588900 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.17 | 30111 |
| 1737502500 | 1.19 | 0.06 | 5.31 | 1.17 | 1.205 | 1.15 | 91749 |
| 1737156900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.2 | 1.12 | 45575 |
| 1737070500 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1299999 | 36812 |
| 1736984100 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1299999 | 93267 |
| 1736897700 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.1 | 86085 |
| 1736811300 | 1.15 | 0 | 0.44 | 1.15 | 1.17 | 1.1299999 | 60970 |
| 1736552100 | 1.145 | -0.04 | -2.97 | 1.18 | 1.21 | 1.12 | 78559 |
| 1736379300 | 1.18 | -0.07 | -5.60 | 1.23 | 1.23 | 1.15 | 108356 |
| 1736292900 | 1.25 | 0.02 | 1.63 | 1.25 | 1.2599 | 1.22 | 122649 |
| 1736206500 | 1.23 | -0.02 | -1.60 | 1.23 | 1.25 | 1.19 | 111755 |
| 1735947300 | 1.25 | 0.01 | 0.81 | 1.25 | 1.27 | 1.22 | 132632 |
| 1735860900 | 1.24 | 0.07 | 5.98 | 1.2 | 1.25 | 1.19 | 94288 |
| 1735688100 | 1.17 | 0.02 | 1.74 | 1.12 | 1.17 | 1.12 | 174008 |
| 1735601700 | 1.15 | -0.04 | -3.36 | 1.15 | 1.2 | 1.1299999 | 129010 |
| 1735342500 | 1.19 | -0.06 | -4.80 | 1.24 | 1.2549999 | 1.1399999 | 219633 |
| 1735256100 | 1.25 | 0.02 | 1.63 | 1.23 | 1.2549999 | 1.22 | 102317 |
| 1735077840 | 1.23 | -0.01 | -0.81 | 1.23 | 1.2549999 | 1.21 | 44753 |
| 1734996900 | 1.24 | 0 | 0.00 | 1.2 | 1.26 | 1.2 | 99358 |
| 1734737700 | 1.24 | 0.06 | 5.08 | 1.19 | 1.25 | 1.16 | 141049 |
| 1734651300 | 1.18 | -0.02 | -1.67 | 1.2 | 1.219 | 1.16 | 68531 |
| 1734564900 | 1.2 | 0.02 | 1.69 | 1.2 | 1.23 | 1.18 | 161797 |
| 1734478500 | 1.18 | 0.02 | 1.72 | 1.15 | 1.24 | 1.1299999 | 220751 |
| 1734392100 | 1.16 | -0.04 | -3.33 | 1.2 | 1.23 | 1.15 | 126441 |
| 1734132900 | 1.2 | -0.01 | -0.83 | 1.22 | 1.2302 | 1.15 | 122913 |
| 1734046500 | 1.21 | -0.05 | -3.97 | 1.29 | 1.2911 | 1.18 | 151994 |
| 1733960100 | 1.26 | 0.01 | 0.80 | 1.25 | 1.29 | 1.22 | 209443 |
| 1733873700 | 1.25 | -0.03 | -2.34 | 1.3 | 1.3 | 1.18 | 233417 |
| 1733787300 | 1.28 | 0.03 | 2.40 | 1.28 | 1.29 | 1.23 | 214149 |
| 1733528100 | 1.25 | 0.03 | 2.46 | 1.25 | 1.27 | 1.18 | 233407 |
| 1733441700 | 1.22 | -0.08 | -6.15 | 1.31 | 1.34 | 1.2 | 310827 |
| 1733355300 | 1.3 | 0 | 0.00 | 1.3 | 1.3465 | 1.16 | 796085 |
| 1733268900 | 1.3 | 0.22 | 20.37 | 1.22 | 1.32 | 1.1 | 4523310 |
| 1733182500 | 1.08 | -0.06 | -5.26 | 1.11 | 1.12 | 1.02 | 81455 |
| 1732917840 | 1.1399999 | 0 | 0.00 | 1.17 | 1.17 | 1.101 | 30821 |
| 1732750500 | 1.1399999 | 0.07 | 6.54 | 1.15 | 1.16 | 1.1 | 259755 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.08 | 1.09 | 1.0064 | 133705 |
| 1732577700 | 1.07 | 0.14 | 15.14 | 1.06 | 1.09 | 0.9408 | 403162 |
| 1732318500 | 0.9293 | 0.0883 | 10.50 | 0.828 | 0.9293 | 0.828 | 221612 |
| 1732232100 | 0.841 | -0.135 | -13.83 | 0.9986 | 1.02 | 0.8101 | 427654 |
| 1732145700 | 0.976 | -0.054 | -5.24 | 1.06 | 1.11 | 0.93 | 388174 |
| 1732059300 | 1.03 | -0.02 | -1.90 | 1.03 | 1.06 | 1.01 | 60364 |
| 1731972900 | 1.05 | -0.02 | -1.87 | 1.06 | 1.085 | 0.995 | 198590 |
| 1731713700 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1 | 1.01 | 132493 |
| 1731627300 | 1.08 | -0.1 | -8.47 | 1.16 | 1.17 | 1.075 | 158628 |
| 1731540900 | 1.18 | -0.02 | -1.26 | 1.21 | 1.21 | 1.1299999 | 116463 |
| 1731454500 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2312 | 1.17 | 115147 |
| 1731368100 | 1.2 | -0.03 | -2.44 | 1.27 | 1.27 | 1.15 | 212477 |
| 1731108900 | 1.23 | -0.04 | -3.15 | 1.25 | 1.29 | 1.21 | 92194 |
| 1731022500 | 1.27 | 0 | 0.00 | 1.27 | 1.31 | 1.21 | 160967 |
| 1730936100 | 1.27 | -0.02 | -1.17 | 1.31 | 1.33 | 1.21 | 129987 |
| 1730849700 | 1.285 | -0.02 | -1.15 | 1.29 | 1.32 | 1.24 | 144037 |
