19.65
price down icon2.04%   -0.41
after-market 시간 외 거래: 19.65
loading

Enliven Therapeutics Inc 주식 (ELVN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $20.09 $19.22 $0.87 884,482.0 -2.04%
2025-06-30 $21.21 $20.03 $1.18 352,463.0 -3.00%
2025-06-27 $21.89 $20.53 $1.36 1,443,507.0 -3.90%
2025-06-26 $21.73 $20.86 $0.8699 466,349.0 +0.09%
2025-06-25 $21.66 $20.39 $1.27 485,100.0 +1.61%
2025-06-24 $21.38 $20.34 $1.04 645,327.0 +4.29%
2025-06-23 $21.30 $20.21 $1.09 624,605.0 -4.74%
2025-06-20 $22.07 $21.09 $0.9812 518,501.0 -1.25%
2025-06-18 $22.71 $21.52 $1.19 423,893.0 -1.06%
2025-06-17 $23.17 $21.57 $1.60 661,674.0 -5.59%
2025-06-16 $24.11 $22.21 $1.90 1,275,206.0 +5.39%
2025-06-13 $23.49 $18.53 $4.96 3,224,836.0 +11.44%
2025-06-12 $20.21 $19.23 $0.98 191,309.0 +0.28%
2025-06-11 $21.90 $19.49 $2.41 337,096.0 -9.65%
2025-06-10 $21.93 $20.27 $1.67 665,431.0 +6.69%
2025-06-09 $21.16 $19.94 $1.22 281,501.0 -1.93%
2025-06-06 $22.52 $20.04 $2.48 663,450.0 -2.95%
2025-06-05 $22.64 $20.98 $1.66 579,628.0 -4.13%
2025-06-04 $22.52 $21.20 $1.32 590,960.0 +1.97%
2025-06-03 $22.15 $18.85 $3.30 683,082.0 +14.21%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $20.09 $19.22 $0.87 884,482.0 +0.00%
2025-06 $24.11 $17.77 $6.34 15,464,254.0 +10.58%
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

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%

Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $15.41 $9.80 $5.61 4,437,976.0 +22.91%
2023-11 $13.26 $9.98 $3.27 1,832,262.0 -9.12%
2023-10 $14.56 $10.89 $3.67 1,401,505.0 -9.30%
2023-09 $17.18 $12.38 $4.80 2,610,375.0 -12.55%
2023-08 $19.27 $15.14 $4.13 2,365,648.0 -17.53%
2023-07 $20.77 $17.10 $3.67 2,335,090.0 -7.20%
2023-06 $23.83 $17.74 $6.09 8,819,877.0 +11.53%
2023-05 $22.33 $17.15 $5.18 2,675,137.0 -3.89%
2023-04 $23.98 $17.76 $6.22 2,540,473.0 -13.06%
2023-03 $24.22 $21.11 $3.11 2,099,312.0 +0.00%
$20.74
price up icon 0.39%
$35.88
price down icon 0.42%
$21.20
price down icon 0.38%
$97.62
price down icon 3.00%
$107.51
price up icon 0.98%
biotechnology ONC
$245.16
price up icon 1.28%
자본화:     |  볼륨(24시간):