Stockscreener 앱 받기
22.47
1.75%
-0.40
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.99 | $21.83 | $1.16 | 376,118.0 | -1.75% |
| 2024-12-19 | $23.27 | $22.00 | $1.27 | 270,865.0 | +1.64% |
| 2024-12-18 | $24.30 | $21.84 | $2.46 | 443,566.0 | -7.75% |
| 2024-12-17 | $24.42 | $22.92 | $1.50 | 210,032.0 | +3.48% |
| 2024-12-16 | $23.72 | $23.03 | $0.69 | 197,717.0 | +1.81% |
| 2024-12-13 | $23.71 | $22.61 | $1.10 | 153,544.0 | +0.65% |
| 2024-12-12 | $24.59 | $21.69 | $2.90 | 194,816.0 | -4.49% |
| 2024-12-11 | $24.30 | $23.10 | $1.20 | 186,817.0 | +1.22% |
| 2024-12-10 | $24.45 | $23.51 | $0.94 | 87,520.0 | -2.58% |
| 2024-12-09 | $25.67 | $23.95 | $1.72 | 108,109.0 | -3.93% |
| 2024-12-06 | $25.96 | $23.59 | $2.37 | 186,726.0 | +9.33% |
| 2024-12-05 | $24.14 | $23.04 | $1.11 | 83,659.0 | -1.94% |
| 2024-12-04 | $23.98 | $23.24 | $0.74 | 115,956.0 | +0.42% |
| 2024-12-03 | $25.79 | $22.59 | $3.20 | 209,071.0 | -3.36% |
| 2024-12-02 | $25.28 | $24.36 | $0.92 | 199,406.0 | +0.21% |
| 2024-11-29 | $25.63 | $24.30 | $1.33 | 108,614.0 | -4.05% |
| 2024-11-27 | $25.67 | $24.45 | $1.22 | 165,825.0 | +4.35% |
| 2024-11-26 | $25.07 | $24.10 | $0.9725 | 156,494.0 | -2.13% |
| 2024-11-25 | $25.64 | $24.64 | $1.00 | 296,627.0 | +1.39% |
| 2024-11-22 | $26.09 | $24.36 | $1.73 | 256,930.0 | -3.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.96 | $21.69 | $4.27 | 3,400,040.0 | -7.83% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):