Stockscreener 앱 받기
54.81
1.59%
0.86
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $55.81 | $53.10 | $2.71 | 660,414.0 | +1.59% |
| 2026-07-30 | $54.81 | $52.75 | $2.06 | 648,089.0 | +1.85% |
| 2026-07-29 | $54.50 | $52.20 | $2.30 | 854,005.0 | -1.47% |
| 2026-07-28 | $54.12 | $52.00 | $2.12 | 727,217.0 | +1.94% |
| 2026-07-27 | $55.79 | $52.53 | $3.26 | 1,408,410.0 | -0.41% |
| 2026-07-24 | $53.71 | $51.74 | $1.97 | 368,654.0 | +0.27% |
| 2026-07-23 | $53.44 | $51.59 | $1.85 | 656,025.0 | -0.08% |
| 2026-07-22 | $54.27 | $52.77 | $1.49 | 447,541.0 | -2.72% |
| 2026-07-21 | $54.88 | $51.97 | $2.91 | 636,594.0 | +5.15% |
| 2026-07-20 | $53.45 | $51.39 | $2.06 | 581,020.0 | -2.88% |
| 2026-07-17 | $54.10 | $49.56 | $4.54 | 817,916.0 | +4.60% |
| 2026-07-16 | $53.89 | $50.01 | $3.88 | 866,965.0 | -4.33% |
| 2026-07-15 | $53.24 | $50.89 | $2.35 | 500,582.0 | +2.76% |
| 2026-07-14 | $52.18 | $50.27 | $1.91 | 741,745.0 | +1.69% |
| 2026-07-13 | $51.03 | $49.56 | $1.47 | 600,100.0 | -0.43% |
| 2026-07-10 | $51.76 | $49.51 | $2.25 | 623,676.0 | -2.09% |
| 2026-07-09 | $52.26 | $50.34 | $1.92 | 733,345.0 | +2.72% |
| 2026-07-08 | $51.12 | $48.52 | $2.60 | 1,117,273.0 | -0.24% |
| 2026-07-07 | $52.38 | $49.83 | $2.55 | 2,011,664.0 | +1.82% |
| 2026-07-06 | $51.39 | $49.46 | $1.93 | 748,099.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $55.81 | $47.45 | $8.36 | 18,434,436.0 | +8.00% |
| 2026-06 | $52.39 | $33.45 | $18.94 | 51,195,890.0 | +28.25% |
| 2026-05 | $45.14 | $38.58 | $6.56 | 12,352,750.0 | -4.03% |
| 2026-04 | $48.53 | $36.96 | $11.57 | 21,327,593.0 | +5.18% |
| 2026-03 | $40.62 | $26.70 | $13.92 | 33,694,002.0 | +32.03% |
| 2026-02 | $30.22 | $25.29 | $4.93 | 13,045,726.0 | +12.25% |
| 2026-01 | $29.98 | $14.79 | $15.20 | 32,223,613.0 | +71.75% |
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.07 | $15.33 | $6.74 | 16,284,009.0 | -28.01% |
| 2025-11 | $23.31 | $16.80 | $6.51 | 12,288,899.0 | -7.77% |
| 2025-10 | $24.64 | $19.00 | $5.64 | 9,631,610.0 | +14.41% |
| 2025-09 | $21.30 | $18.01 | $3.29 | 12,487,626.0 | +0.99% |
| 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% |
2.44%
0.02%
자본화:
|
볼륨(24시간):