Stockscreener 앱 받기
20.01
4.49%
-0.94
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $21.02 | $19.95 | $1.07 | 310,255.0 | -4.49% |
| 2025-09-03 | $21.18 | $20.35 | $0.8295 | 381,743.0 | +0.29% |
| 2025-09-02 | $21.30 | $20.12 | $1.18 | 355,055.0 | +3.06% |
| 2025-08-29 | $20.99 | $19.92 | $1.07 | 589,226.0 | -0.44% |
| 2025-08-28 | $21.14 | $20.26 | $0.8763 | 467,525.0 | -1.55% |
| 2025-08-27 | $20.91 | $20.26 | $0.6499 | 487,838.0 | +1.77% |
| 2025-08-26 | $20.90 | $19.96 | $0.94 | 381,374.0 | +1.88% |
| 2025-08-25 | $21.00 | $19.92 | $1.08 | 452,788.0 | -4.34% |
| 2025-08-22 | $21.07 | $19.62 | $1.45 | 830,394.0 | +5.09% |
| 2025-08-21 | $20.27 | $19.30 | $0.975 | 808,904.0 | +0.92% |
| 2025-08-20 | $20.03 | $19.41 | $0.62 | 286,353.0 | -0.51% |
| 2025-08-19 | $20.32 | $19.01 | $1.30 | 223,908.0 | +0.05% |
| 2025-08-18 | $21.01 | $19.75 | $1.26 | 263,243.0 | -2.32% |
| 2025-08-15 | $20.79 | $19.63 | $1.16 | 346,679.0 | +2.28% |
| 2025-08-14 | $21.39 | $19.20 | $2.19 | 319,833.0 | -1.08% |
| 2025-08-13 | $20.11 | $18.13 | $1.98 | 361,218.0 | +5.80% |
| 2025-08-12 | $19.08 | $18.17 | $0.91 | 289,755.0 | +4.28% |
| 2025-08-11 | $18.58 | $17.79 | $0.79 | 227,322.0 | +2.40% |
| 2025-08-08 | $18.42 | $17.43 | $0.9925 | 574,228.0 | -1.17% |
| 2025-08-07 | $19.43 | $17.76 | $1.67 | 345,723.0 | -4.99% |
| 2025-08-06 | $20.26 | $18.43 | $1.83 | 390,972.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $21.30 | $19.95 | $1.35 | 1,357,308.0 | -1.28% |
| 2025-08 | $21.39 | $17.43 | $3.96 | 8,927,379.0 | +7.76% |
| 2025-07 | $24.38 | $18.53 | $5.85 | 9,585,742.0 | -6.23% |
| 2025-06 | $24.11 | $17.77 | $6.34 | 14,579,772.0 | +12.89% |
| 2025-05 | $20.96 | $15.81 | $5.15 | 7,445,854.0 | -6.18% |
| 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% |
1.75%
1.11%
자본화:
|
볼륨(24시간):