Enliven Therapeutics Inc (ELVN)

Date: O: H: L: C: Vol:

Enliven Therapeutics Inc 주식 (ELVN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$45.06	$43.23	$1.84	708,723	+0.75%
Oct 30, 2026	$45.87	$44.09	$1.78	1,236,955	-1.84%
Oct 29, 2026	$45.72	$44.44	$1.28	909,464	+0.67%
Oct 28, 2026	$44.94	$43.39	$1.55	1,261,399	+2.49%
Oct 27, 2026	$44.37	$41.52	$2.85	3,308,456	+5.30%
Oct 26, 2026	$42.18	$40.90	$1.27	2,323,118	-0.07%
Oct 23, 2026	$41.64	$40.82	$0.82	2,298,505	-0.98%
Oct 22, 2026	$42.87	$41.06	$1.81	2,324,856	+0.26%
Oct 21, 2026	$42.92	$41.59	$1.34	2,052,547	+1.38%
Oct 20, 2026	$41.37	$38.41	$2.96	1,938,238	+6.59%
Oct 19, 2026	$38.83	$37.50	$1.33	1,312,315	+3.70%
Oct 16, 2026	$39.47	$36.96	$2.51	1,188,446	-5.11%
Oct 15, 2026	$40.29	$38.49	$1.80	2,053,739	+0.13%
Oct 14, 2026	$39.95	$38.51	$1.44	1,217,094	-0.53%
Oct 13, 2026	$40.99	$39.27	$1.72	847,875	-3.31%
Oct 12, 2026	$41.41	$40.50	$0.91	579,824	-0.34%
Oct 09, 2026	$42.06	$40.29	$1.77	1,002,682	+0.86%
Oct 08, 2026	$40.90	$39.25	$1.65	1,651,555	-1.76%
Oct 07, 2026	$42.38	$41.04	$1.34	1,461,363	-2.43%
Oct 06, 2026	$45.61	$41.22	$4.38	2,333,093	-6.77%
Oct 05, 2026	$46.94	$45.23	$1.71	821,505	-3.19%

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
Nov, 2026	$45.06	$43.23	$1.84	708,723	+0.75%
Oct, 2026	$47.43	$36.96	$10.48	34,191,128	-3.47%
Sep, 2026	$60.55	$44.18	$16.38	30,590,190	-20.82%
Aug, 2026	$62.32	$52.73	$9.59	22,085,912	+5.62%
Jul, 2026	$55.82	$47.45	$8.36	17,774,022	+8.00%
Jun, 2026	$52.39	$33.45	$18.94	51,195,890	+28.25%
May, 2026	$45.14	$38.58	$6.56	12,352,750	-4.03%
Apr, 2026	$48.53	$36.96	$11.57	21,327,593	+5.18%
Mar, 2026	$40.62	$26.70	$13.92	33,694,002	+32.03%
Feb, 2026	$30.22	$25.29	$4.93	13,045,726	+12.25%
Jan, 2026	$29.98	$14.79	$15.20	32,223,613	+71.75%

Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$22.07	$15.33	$6.74	16,284,009	-28.01%
Nov, 2025	$23.31	$16.80	$6.51	12,288,899	-7.77%
Oct, 2025	$24.64	$19.00	$5.64	9,631,610	+14.41%
Sep, 2025	$21.30	$18.01	$3.29	12,487,626	+0.99%
Aug, 2025	$21.39	$17.43	$3.96	8,927,379	+7.76%
Jul, 2025	$24.38	$18.53	$5.85	9,585,742	-6.23%
Jun, 2025	$24.11	$17.77	$6.34	14,579,772	+12.89%
May, 2025	$20.96	$15.81	$5.15	7,445,854	-6.18%
Apr, 2025	$20.33	$13.30	$7.03	7,094,587	-3.76%
Mar, 2025	$22.69	$19.48	$3.21	5,064,984	-5.52%
Feb, 2025	$23.18	$20.00	$3.18	3,443,219	-4.71%
Jan, 2025	$25.37	$20.16	$5.21	5,298,779	-2.84%

Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$25.96	$21.43	$4.54	3,853,285	-8.16%
Nov, 2024	$29.79	$23.70	$6.09	4,879,985	-12.46%
Oct, 2024	$30.03	$24.60	$5.43	6,702,693	+9.04%
Sep, 2024	$25.61	$21.37	$4.24	4,551,329	+16.73%
Aug, 2024	$26.30	$20.83	$5.48	3,088,246	-17.06%
Jul, 2024	$27.67	$20.63	$7.04	5,586,417	+12.88%
Jun, 2024	$24.24	$19.52	$4.72	6,889,714	+3.54%
May, 2024	$25.16	$17.68	$7.48	7,193,474	+29.79%
Apr, 2024	$26.00	$15.96	$10.04	11,195,943	-1.14%
Mar, 2024	$19.50	$10.90	$8.60	3,216,707	+10.14%
Feb, 2024	$18.07	$13.96	$4.12	2,473,189	+1.72%
Jan, 2024	$17.32	$11.13	$6.19	2,789,983	+13.44%

ELVN와(과) 유사한 종목