Hot Features
프리미엄
Enlivex Therapeutics Ltd (ENLV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.9603960396 | 1.01 | 1.14 | 1 | 39255 | 1.07023248 | CS |
| 4 | -0.11 | -9.48275862069 | 1.16 | 1.205 | 1 | 48981 | 1.11515992 | CS |
| 12 | 0.180501 | 20.7591958128 | 0.869499 | 1.3465 | 0.83 | 202906 | 1.23194208 | CS |
| 26 | -0.19 | -15.3225806452 | 1.24 | 1.75 | 0.8101 | 158919 | 1.30272932 | CS |
| 52 | -2.06 | -66.2379421222 | 3.11 | 4.59 | 0.8101 | 138872 | 1.6602423 | CS |
| 156 | -3.95 | -79 | 5 | 8.64 | 0.8101 | 76076 | 2.54691606 | CS |
| 260 | -7.15 | -87.1951219512 | 8.2 | 29.4 | 0.8101 | 177418 | 8.85381999 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.05 | 0.01 | 0.96 | 1.04 | 1.1 | 1.02 | 75680 |
| 1739489700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.06 | 1 | 38981 |
| 1739403300 | 1.05 | -0.01 | -0.94 | 1.02 | 1.07 | 1.01 | 47064 |
| 1739316900 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.03 | 16560 |
| 1739230500 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1399999 | 1.07 | 68847 |
| 1738971300 | 1.1 | 0.07 | 6.80 | 1.01 | 1.12 | 1 | 30530 |
| 1738884900 | 1.03 | -0.07 | -6.36 | 1.09 | 1.1198999 | 1 | 50244 |
| 1738798500 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1399999 | 1.07 | 53853 |
| 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 |
