Stockscreener 앱 받기
44.86
5.43%
2.31
시간 외 거래:
45.00
0.14
+0.31%
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $44.95 | $42.22 | $2.73 | 1,505,487.0 | +5.43% |
| 2026-06-16 | $44.02 | $40.95 | $3.07 | 3,453,792.0 | +0.45% |
| 2026-06-15 | $47.00 | $41.42 | $5.58 | 2,790,477.0 | -8.17% |
| 2026-06-12 | $47.36 | $39.00 | $8.36 | 6,145,876.0 | +14.30% |
| 2026-06-11 | $45.52 | $40.24 | $5.27 | 5,097,257.0 | +9.08% |
| 2026-06-10 | $37.41 | $35.71 | $1.70 | 1,293,455.0 | +2.46% |
| 2026-06-09 | $36.22 | $34.20 | $2.02 | 1,833,070.0 | +7.37% |
| 2026-06-08 | $35.79 | $33.45 | $2.34 | 834,013.0 | -3.11% |
| 2026-06-05 | $36.07 | $33.68 | $2.39 | 1,076,325.0 | -2.20% |
| 2026-06-04 | $38.01 | $35.46 | $2.55 | 1,126,929.0 | -1.50% |
| 2026-06-03 | $36.26 | $34.90 | $1.36 | 695,935.0 | +1.44% |
| 2026-06-02 | $37.53 | $35.42 | $2.11 | 1,809,367.0 | -5.31% |
| 2026-06-01 | $39.66 | $36.85 | $2.81 | 693,435.0 | -5.21% |
| 2026-05-29 | $40.94 | $39.02 | $1.91 | 747,707.0 | -2.66% |
| 2026-05-28 | $41.49 | $40.38 | $1.11 | 303,292.0 | -1.84% |
| 2026-05-27 | $42.99 | $41.31 | $1.68 | 519,000.0 | -2.63% |
| 2026-05-26 | $42.59 | $40.73 | $1.87 | 538,925.0 | +2.38% |
| 2026-05-22 | $43.05 | $41.43 | $1.62 | 631,935.0 | -1.68% |
| 2026-05-21 | $42.97 | $40.80 | $2.17 | 918,334.0 | +0.93% |
| 2026-05-20 | $42.39 | $40.30 | $2.09 | 638,454.0 | +4.21% |
| 2026-05-19 | $40.26 | $38.58 | $1.68 | 636,103.0 | +1.36% |
Enliven Therapeutics Inc 주식 (ELVN) 연도별 가격 이력
이 심층 분석에서는 Enliven Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enliven Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $47.36 | $33.45 | $13.91 | 29,860,905.0 | +13.37% |
| 2026-05 | $45.14 | $38.58 | $6.56 | 12,352,750.0 | -4.03% |
| 2026-04 | $48.53 | $36.96 | $11.57 | 21,327,593.0 | +5.18% |
| 2026-03 | $40.62 | $26.70 | $13.92 | 33,694,002.0 | +32.03% |
| 2026-02 | $30.22 | $25.29 | $4.93 | 13,045,726.0 | +12.25% |
| 2026-01 | $29.98 | $14.79 | $15.20 | 32,223,613.0 | +71.75% |
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.07 | $15.33 | $6.74 | 16,284,009.0 | -28.01% |
| 2025-11 | $23.31 | $16.80 | $6.51 | 12,288,899.0 | -7.77% |
| 2025-10 | $24.64 | $19.00 | $5.64 | 9,631,610.0 | +14.41% |
| 2025-09 | $21.30 | $18.01 | $3.29 | 12,487,626.0 | +0.99% |
| 2025-08 | $21.39 | $17.43 | $3.96 | 8,927,379.0 | +7.76% |
| 2025-07 | $24.38 | $18.53 | $5.85 | 9,585,742.0 | -6.23% |
| 2025-06 | $24.11 | $17.77 | $6.34 | 14,579,772.0 | +12.89% |
| 2025-05 | $20.96 | $15.81 | $5.15 | 7,445,854.0 | -6.18% |
| 2025-04 | $20.33 | $13.30 | $7.03 | 7,094,587.0 | -3.76% |
| 2025-03 | $22.69 | $19.48 | $3.21 | 5,064,984.0 | -5.52% |
| 2025-02 | $23.18 | $20.00 | $3.18 | 3,443,219.0 | -4.71% |
| 2025-01 | $25.37 | $20.16 | $5.21 | 5,298,779.0 | -2.84% |
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.96 | $21.43 | $4.54 | 3,853,285.0 | -8.16% |
| 2024-11 | $29.79 | $23.70 | $6.09 | 4,879,985.0 | -12.46% |
| 2024-10 | $30.03 | $24.60 | $5.43 | 6,702,693.0 | +9.04% |
| 2024-09 | $25.61 | $21.37 | $4.24 | 4,551,329.0 | +16.73% |
| 2024-08 | $26.30 | $20.82 | $5.48 | 3,088,246.0 | -17.06% |
| 2024-07 | $27.67 | $20.63 | $7.04 | 5,586,417.0 | +12.88% |
| 2024-06 | $24.24 | $19.52 | $4.72 | 6,889,714.0 | +3.54% |
| 2024-05 | $25.16 | $17.68 | $7.48 | 7,193,474.0 | +29.79% |
| 2024-04 | $26.00 | $15.96 | $10.04 | 11,195,943.0 | -1.14% |
| 2024-03 | $19.50 | $10.90 | $8.60 | 3,216,707.0 | +10.14% |
| 2024-02 | $18.07 | $13.96 | $4.12 | 2,473,189.0 | +1.72% |
| 2024-01 | $17.32 | $11.13 | $6.19 | 2,789,983.0 | +13.44% |
2.60%
0.94%
자본화:
|
볼륨(24시간):