Stockscreener 앱 받기
25.41
0.24%
-0.02
시간 외 거래:
25.41
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.76 | $24.69 | $1.07 | 138,934.0 | -0.08% |
| 2024-11-20 | $26.48 | $24.98 | $1.50 | 151,045.0 | -2.86% |
| 2024-11-19 | $26.23 | $24.52 | $1.71 | 211,268.0 | +5.14% |
| 2024-11-18 | $24.93 | $24.13 | $0.795 | 234,583.0 | +2.01% |
| 2024-11-15 | $25.00 | $23.70 | $1.30 | 243,929.0 | -2.05% |
| 2024-11-14 | $27.20 | $24.62 | $2.58 | 188,783.0 | -3.41% |
| 2024-11-13 | $27.59 | $25.59 | $2.00 | 277,100.0 | -5.04% |
| 2024-11-12 | $28.22 | $26.00 | $2.22 | 325,319.0 | -1.66% |
| 2024-11-11 | $29.38 | $27.40 | $1.98 | 199,977.0 | -4.59% |
| 2024-11-08 | $29.40 | $28.32 | $1.08 | 213,249.0 | -0.14% |
| 2024-11-07 | $29.79 | $28.82 | $0.965 | 249,706.0 | -1.86% |
| 2024-11-06 | $29.65 | $28.65 | $1.00 | 361,990.0 | +5.50% |
| 2024-11-05 | $28.04 | $27.02 | $1.02 | 226,191.0 | +1.30% |
| 2024-11-04 | $28.09 | $27.45 | $0.6375 | 448,465.0 | +0.07% |
| 2024-11-01 | $28.38 | $26.91 | $1.46 | 424,752.0 | -0.79% |
| 2024-10-31 | $29.09 | $27.76 | $1.33 | 275,706.0 | -1.90% |
| 2024-10-30 | $29.02 | $28.00 | $1.02 | 134,545.0 | -0.46% |
| 2024-10-29 | $28.76 | $28.15 | $0.61 | 98,341.0 | -0.49% |
| 2024-10-28 | $29.34 | $27.96 | $1.38 | 235,781.0 | -0.52% |
| 2024-10-25 | $29.69 | $28.66 | $1.03 | 133,201.0 | -0.59% |
| 2024-10-24 | $29.64 | $28.78 | $0.86 | 174,459.0 | +0.03% |
| 2024-10-23 | $29.08 | $27.74 | $1.34 | 267,751.0 | -0.03% |
| 2024-10-22 | $29.07 | $28.30 | $0.765 | 193,863.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $29.79 | $23.70 | $6.09 | 4,034,225.0 | -8.76% |
| 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% |
0.93%
3.56%
자본화:
|
볼륨(24시간):