Hot Features
프리미엄
Entera Bio Ltd (ENTX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.85714285714 | 2.45 | 2.56 | 2.22 | 59843 | 2.42405489 | CS |
| 4 | 0.18 | 8.18181818182 | 2.2 | 2.79 | 2.07 | 275446 | 2.5975634 | CS |
| 12 | 0.62 | 35.2272727273 | 1.76 | 2.79 | 1.5373 | 152116 | 2.25293889 | CS |
| 26 | 0.68 | 40 | 1.7 | 2.79 | 1.41 | 85624 | 2.15216195 | CS |
| 52 | 1.538 | 182.660332542 | 0.842 | 3.35 | 0.6801 | 125067 | 2.06427159 | CS |
| 156 | 0.07 | 3.0303030303 | 2.31 | 3.35 | 0.4722 | 105957 | 1.52454816 | CS |
| 260 | -0.82 | -25.625 | 3.2 | 10.16 | 0.4722 | 816118 | 4.77515871 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 2.33 | -0.02 | -0.85 | 2.36 | 2.4 | 2.22 | 31135 |
| 1738020900 | 2.35 | -0.05 | -2.08 | 2.36 | 2.4768 | 2.35 | 28964 |
| 1737761700 | 2.4 | -0.09 | -3.61 | 2.47 | 2.48 | 2.2799999 | 74988 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | 0.09 | 3.75 | 2.45 | 2.56 | 2.45 | 104286 |
| 1737502500 | 2.4 | 0.06 | 2.56 | 2.2799999 | 2.49 | 2.2799999 | 92119 |
| 1737156900 | 2.34 | 0.11 | 4.93 | 2.2599999 | 2.4299 | 2.21 | 135985 |
| 1737070500 | 2.23 | -0.05 | -2.19 | 2.25 | 2.42 | 2.19 | 220490 |
| 1736984100 | 2.2799999 | -0.08 | -3.39 | 2.45 | 2.45 | 2.2508 | 74073 |
| 1736897700 | 2.36 | -0.04 | -1.67 | 2.48 | 2.48 | 2.35 | 15031 |
| 1736811300 | 2.4 | -0.05 | -2.04 | 2.45 | 2.5195 | 2.32 | 41382 |
| 1736552100 | 2.45 | 0 | 0.00 | 2.36 | 2.6 | 2.36 | 44686 |
| 1736379300 | 2.45 | -0.2 | -7.55 | 2.61 | 2.6549999 | 2.27 | 81625 |
| 1736292900 | 2.65 | -0.07 | -2.57 | 2.79 | 2.79 | 2.4883 | 85629 |
| 1736206500 | 2.72 | 0.03 | 1.12 | 2.73 | 2.75 | 2.5792 | 171908 |
| 1735947300 | 2.69 | 0.44 | 19.56 | 2.31 | 2.7299 | 2.24 | 2995585 |
| 1735860900 | 2.25 | 0.13 | 6.13 | 2.2 | 2.32 | 2.07 | 209257 |
| 1735688100 | 2.12 | -0.06 | -2.75 | 2.17 | 2.17 | 2.07 | 50732 |
| 1735601700 | 2.18 | 0.03 | 1.40 | 2.2 | 2.2 | 2.035 | 42878 |
| 1735342500 | 2.15 | 0 | 0.00 | 2.14 | 2.25 | 2.1 | 56364 |
| 1735256100 | 2.15 | -0.03 | -1.15 | 2.07 | 2.2028 | 2.07 | 25037 |
| 1735077840 | 2.175 | 0.18 | 8.75 | 2.06 | 2.1908 | 2.05 | 8949 |
| 1734996900 | 2 | -0.1 | -4.76 | 2.08 | 2.1699 | 1.91 | 142198 |
| 1734737700 | 2.1 | -0.06 | -2.78 | 2.16 | 2.21 | 2.08 | 65191 |
| 1734651300 | 2.16 | -0.02 | -0.92 | 2.2799999 | 2.2799999 | 2.15 | 26863 |
| 1734564900 | 2.18 | -0.04 | -1.80 | 2.25 | 2.2799999 | 2.16 | 44519 |
| 1734478500 | 2.22 | 0.05 | 2.30 | 2.17 | 2.3 | 2.1568 | 38401 |
| 1734392100 | 2.17 | 0.01 | 0.46 | 2.15 | 2.25 | 2.12 | 47280 |
| 1734132900 | 2.16 | -0.04 | -1.82 | 2.19 | 2.23 | 2.02 | 33193 |
| 1734046500 | 2.2 | -0.04 | -1.79 | 2.24 | 2.34 | 2.1282 | 109885 |
| 1733960100 | 2.24 | -0.05 | -2.18 | 2.34 | 2.34 | 2.14 | 44434 |
| 1733873700 | 2.29 | 0.06 | 2.69 | 2.23 | 2.45 | 2.13 | 120015 |
| 1733787300 | 2.23 | 0.22 | 10.95 | 2 | 2.27 | 1.85 | 183164 |
| 1733528100 | 2.0099999 | 0.22 | 12.29 | 1.82 | 2.039 | 1.7941 | 116914 |
| 1733441700 | 1.79 | 0.04 | 2.29 | 1.76 | 1.8 | 1.75 | 63996 |
| 1733355300 | 1.75 | 0.15 | 9.38 | 1.6 | 1.75 | 1.6 | 51142 |
| 1733268900 | 1.6 | -0.08 | -4.76 | 1.69 | 1.6911 | 1.58 | 30731 |
| 1733182500 | 1.68 | 0.04 | 2.44 | 1.6 | 1.73 | 1.6 | 22054 |
| 1732917840 | 1.6399999 | -0.06 | -3.53 | 1.68 | 1.74 | 1.62 | 6238 |
| 1732750500 | 1.7 | 0.09 | 5.59 | 1.6 | 1.7 | 1.6 | 24245 |
| 1732664100 | 1.61 | -0.06 | -3.59 | 1.65 | 1.6655 | 1.61 | 8685 |
| 1732577700 | 1.67 | 0.08 | 5.03 | 1.6299999 | 1.6863 | 1.62 | 21214 |
| 1732318500 | 1.59 | -0.03 | -1.85 | 1.6299999 | 1.65 | 1.57 | 35684 |
| 1732232100 | 1.62 | 0.07 | 4.52 | 1.55 | 1.69 | 1.5373 | 42297 |
| 1732145700 | 1.55 | -0.08 | -4.91 | 1.67 | 1.69 | 1.55 | 48304 |
| 1732059300 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.704 | 1.6299999 | 24750 |
| 1731972900 | 1.66 | -0.07 | -4.05 | 1.7 | 1.77 | 1.66 | 49917 |
| 1731713700 | 1.73 | -0.05 | -2.81 | 1.79 | 1.79 | 1.73 | 17922 |
| 1731627300 | 1.78 | 0.11 | 6.59 | 1.66 | 1.8 | 1.66 | 2057193 |
| 1731540900 | 1.67 | 0 | 0.00 | 1.66 | 1.75 | 1.66 | 73686 |
| 1731454500 | 1.67 | -0.03 | -1.76 | 1.74 | 1.75 | 1.66 | 38420 |
| 1731368100 | 1.7 | -0.02 | -1.16 | 1.72 | 1.8 | 1.6399999 | 83431 |
| 1731108900 | 1.72 | -0.03 | -1.71 | 1.77 | 1.82 | 1.72 | 38787 |
| 1731022500 | 1.75 | 0.01 | 0.57 | 1.74 | 1.8396 | 1.74 | 17751 |
| 1730936100 | 1.74 | -0.05 | -2.79 | 1.76 | 1.8321 | 1.73 | 11105 |
| 1730849700 | 1.79 | 0.01 | 0.56 | 1.77 | 1.82 | 1.77 | 7786 |
| 1730763300 | 1.78 | -0.02 | -1.11 | 1.77 | 1.8193 | 1.77 | 15508 |
| 1730500500 | 1.8 | -0.01 | -0.55 | 1.84 | 1.88 | 1.8 | 19627 |
| 1730414100 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.8003 | 10648 |
| 1730327700 | 1.86 | -0.03 | -1.59 | 1.9 | 1.94 | 1.8 | 12623 |
| 1730241300 | 1.89 | 0.03 | 1.61 | 1.93 | 1.9399 | 1.87 | 5457 |
