Stockscreener 앱 받기
18.69
6.69%
-1.34
시간 외 거래:
18.69
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $20.04 | $18.07 | $1.97 | 516,094.0 | -6.69% |
| 2025-04-03 | $20.33 | $18.70 | $1.63 | 468,676.0 | +0.86% |
| 2025-04-02 | $20.00 | $18.55 | $1.45 | 751,232.0 | +5.19% |
| 2025-04-01 | $19.62 | $18.36 | $1.27 | 246,012.0 | -4.07% |
| 2025-03-31 | $21.16 | $19.48 | $1.68 | 574,086.0 | -6.60% |
| 2025-03-28 | $22.12 | $20.89 | $1.23 | 192,187.0 | -2.05% |
| 2025-03-27 | $21.66 | $20.75 | $0.91 | 198,042.0 | +4.52% |
| 2025-03-26 | $21.62 | $20.23 | $1.39 | 260,229.0 | -3.47% |
| 2025-03-25 | $22.61 | $20.68 | $1.93 | 257,086.0 | -5.08% |
| 2025-03-24 | $22.69 | $21.50 | $1.19 | 241,760.0 | +6.55% |
| 2025-03-21 | $21.41 | $20.55 | $0.8575 | 332,807.0 | +0.76% |
| 2025-03-20 | $21.34 | $20.35 | $0.99 | 234,689.0 | +0.14% |
| 2025-03-19 | $21.18 | $20.18 | $1.00 | 143,661.0 | +3.01% |
| 2025-03-18 | $21.18 | $20.26 | $0.915 | 239,599.0 | -3.61% |
| 2025-03-17 | $21.06 | $19.98 | $1.08 | 138,026.0 | +1.45% |
| 2025-03-14 | $22.21 | $20.55 | $1.66 | 202,782.0 | +2.22% |
| 2025-03-13 | $21.12 | $20.21 | $0.91 | 141,655.0 | -3.47% |
| 2025-03-12 | $21.16 | $20.47 | $0.685 | 131,883.0 | +1.59% |
| 2025-03-11 | $20.75 | $19.50 | $1.25 | 209,835.0 | +2.07% |
| 2025-03-10 | $20.90 | $19.93 | $0.975 | 160,167.0 | -3.48% |
| 2025-03-07 | $22.29 | $20.98 | $1.31 | 346,254.0 | -2.14% |
| 2025-03-06 | $22.36 | $20.79 | $1.57 | 323,879.0 | +0.99% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $20.33 | $18.07 | $2.26 | 2,498,108.0 | -5.03% |
| 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% |
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2023
| 월 | 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% |
3.01%
자본화:
|
볼륨(24시간):