Stockscreener 앱 받기
43.95
3.18%
-1.37
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-13 | $45.61 | $43.77 | $1.84 | 294,860.0 | -3.20% |
| 2026-04-10 | $46.31 | $44.65 | $1.66 | 1,124,516.0 | -0.59% |
| 2026-04-09 | $46.23 | $42.88 | $3.35 | 2,270,078.0 | +6.20% |
| 2026-04-08 | $44.67 | $42.38 | $2.29 | 1,199,617.0 | -0.53% |
| 2026-04-07 | $43.35 | $38.76 | $4.59 | 3,054,765.0 | +10.84% |
| 2026-04-06 | $40.42 | $38.74 | $1.68 | 705,470.0 | +0.28% |
| 2026-04-02 | $38.88 | $36.96 | $1.91 | 810,852.0 | +2.75% |
| 2026-04-01 | $40.00 | $37.56 | $2.44 | 840,985.0 | -3.60% |
| 2026-03-31 | $39.35 | $36.43 | $2.92 | 2,200,542.0 | +7.13% |
| 2026-03-30 | $39.22 | $35.60 | $3.62 | 2,004,290.0 | -5.77% |
| 2026-03-27 | $39.59 | $37.72 | $1.87 | 1,347,898.0 | -1.17% |
| 2026-03-26 | $40.62 | $35.63 | $4.98 | 3,426,414.0 | +10.58% |
| 2026-03-25 | $36.73 | $33.76 | $2.97 | 6,430,096.0 | +14.06% |
| 2026-03-24 | $31.32 | $29.37 | $1.95 | 1,209,148.0 | +1.10% |
| 2026-03-23 | $31.34 | $28.96 | $2.38 | 887,626.0 | +6.13% |
| 2026-03-20 | $30.34 | $28.62 | $1.72 | 862,451.0 | -3.39% |
| 2026-03-19 | $31.75 | $26.72 | $5.04 | 5,095,874.0 | +10.28% |
| 2026-03-18 | $28.04 | $26.70 | $1.34 | 1,054,777.0 | -1.94% |
| 2026-03-17 | $28.20 | $27.30 | $0.905 | 660,835.0 | +1.46% |
| 2026-03-16 | $28.91 | $27.32 | $1.59 | 848,180.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $46.31 | $36.96 | $9.35 | 10,301,143.0 | +11.91% |
| 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% |
0.62%
자본화:
|
볼륨(24시간):