Stockscreener 앱 받기
26.71
6.12%
1.54
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $27.46 | $24.82 | $2.64 | 1,235,218.0 | +6.12% |
| 2026-01-15 | $26.19 | $24.29 | $1.90 | 1,220,309.0 | -3.38% |
| 2026-01-14 | $27.42 | $24.89 | $2.53 | 1,139,973.0 | +1.17% |
| 2026-01-13 | $26.47 | $24.91 | $1.56 | 1,032,935.0 | +2.88% |
| 2026-01-12 | $26.00 | $23.25 | $2.75 | 1,372,652.0 | -3.73% |
| 2026-01-09 | $29.98 | $23.27 | $6.71 | 5,665,175.0 | +11.83% |
| 2026-01-08 | $25.59 | $16.39 | $9.20 | 9,478,109.0 | +50.29% |
| 2026-01-07 | $15.66 | $14.88 | $0.78 | 774,713.0 | +2.18% |
| 2026-01-06 | $15.28 | $14.79 | $0.495 | 505,446.0 | -0.46% |
| 2026-01-05 | $15.69 | $14.91 | $0.78 | 441,465.0 | -2.12% |
| 2026-01-02 | $15.79 | $15.06 | $0.725 | 490,839.0 | +0.91% |
| 2025-12-31 | $16.00 | $15.14 | $0.86 | 536,166.0 | -0.96% |
| 2025-12-30 | $16.09 | $15.33 | $0.755 | 324,606.0 | -2.45% |
| 2025-12-29 | $16.39 | $15.89 | $0.50 | 376,772.0 | -2.21% |
| 2025-12-26 | $16.71 | $15.88 | $0.83 | 474,038.0 | -2.57% |
| 2025-12-24 | $16.85 | $16.47 | $0.38 | 349,610.0 | +1.21% |
| 2025-12-23 | $17.88 | $16.48 | $1.40 | 889,495.0 | -7.81% |
| 2025-12-22 | $18.05 | $16.51 | $1.54 | 494,553.0 | +6.28% |
| 2025-12-19 | $17.15 | $16.61 | $0.545 | 1,188,037.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $29.98 | $14.79 | $15.20 | 24,592,052.0 | +73.44% |
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% |
4.73%
0.92%
자본화:
|
볼륨(24시간):