Stockscreener 앱 받기
16.40
2.21%
-0.37
시간 외 거래:
16.40
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $16.95 | $16.29 | $0.66 | 222,508.0 | -2.21% |
| 2025-05-22 | $17.09 | $16.50 | $0.59 | 105,778.0 | -0.95% |
| 2025-05-21 | $17.37 | $16.62 | $0.75 | 181,130.0 | -2.59% |
| 2025-05-20 | $17.54 | $16.57 | $0.97 | 333,003.0 | +3.15% |
| 2025-05-19 | $17.28 | $15.91 | $1.37 | 349,850.0 | -0.06% |
| 2025-05-16 | $18.54 | $16.64 | $1.89 | 473,950.0 | -5.39% |
| 2025-05-15 | $20.00 | $16.27 | $3.73 | 800,108.0 | -10.41% |
| 2025-05-14 | $20.96 | $19.53 | $1.43 | 400,370.0 | -0.70% |
| 2025-05-13 | $20.46 | $18.82 | $1.64 | 345,696.0 | +5.37% |
| 2025-05-12 | $19.85 | $18.61 | $1.24 | 473,427.0 | +3.20% |
| 2025-05-09 | $19.67 | $18.25 | $1.42 | 511,962.0 | -1.13% |
| 2025-05-08 | $19.41 | $17.98 | $1.43 | 412,961.0 | +1.97% |
| 2025-05-07 | $19.80 | $17.76 | $2.04 | 254,358.0 | -7.21% |
| 2025-05-06 | $20.35 | $18.96 | $1.39 | 594,480.0 | -3.43% |
| 2025-05-05 | $20.60 | $19.96 | $0.64 | 238,032.0 | -0.59% |
| 2025-05-02 | $20.79 | $19.65 | $1.14 | 221,147.0 | +3.32% |
| 2025-05-01 | $20.16 | $18.57 | $1.59 | 216,036.0 | +4.80% |
| 2025-04-30 | $19.22 | $17.82 | $1.40 | 157,800.0 | +1.55% |
| 2025-04-29 | $19.08 | $18.19 | $0.89 | 216,047.0 | -1.37% |
| 2025-04-28 | $19.18 | $17.81 | $1.38 | 318,922.0 | +3.84% |
| 2025-04-25 | $18.40 | $17.46 | $0.9417 | 124,974.0 | -0.49% |
| 2025-04-24 | $18.57 | $17.36 | $1.21 | 249,987.0 | +2.98% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.96 | $15.91 | $5.05 | 6,357,304.0 | -13.41% |
| 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% |
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% |
17.27%
1.06%
자본화:
|
볼륨(24시간):