Stockscreener 앱 받기
21.33
1.09%
-0.215
Enliven Therapeutics Inc 주식 (ELVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $21.68 | $20.98 | $0.705 | 151,457.0 | -0.91% |
| 2025-12-04 | $21.79 | $20.57 | $1.22 | 390,891.0 | +2.60% |
| 2025-12-03 | $21.02 | $20.22 | $0.80 | 358,978.0 | +2.14% |
| 2025-12-02 | $20.70 | $19.92 | $0.78 | 535,346.0 | +3.58% |
| 2025-12-01 | $21.47 | $19.57 | $1.89 | 496,203.0 | -8.10% |
| 2025-11-28 | $22.14 | $21.35 | $0.79 | 252,891.0 | -0.51% |
| 2025-11-26 | $21.95 | $21.05 | $0.905 | 607,200.0 | +0.05% |
| 2025-11-25 | $22.45 | $21.55 | $0.90 | 878,276.0 | -0.32% |
| 2025-11-24 | $22.85 | $21.64 | $1.21 | 443,718.0 | +0.09% |
| 2025-11-21 | $22.05 | $20.37 | $1.68 | 348,706.0 | +2.26% |
| 2025-11-20 | $23.31 | $21.22 | $2.09 | 352,134.0 | -3.76% |
| 2025-11-19 | $23.23 | $22.01 | $1.22 | 438,911.0 | -2.17% |
| 2025-11-18 | $22.70 | $21.40 | $1.30 | 646,521.0 | +3.81% |
| 2025-11-17 | $22.36 | $21.28 | $1.08 | 843,693.0 | -1.40% |
| 2025-11-14 | $22.32 | $19.84 | $2.48 | 563,131.0 | +8.88% |
| 2025-11-13 | $21.57 | $19.93 | $1.63 | 452,662.0 | -0.15% |
| 2025-11-12 | $20.62 | $19.63 | $0.99 | 406,716.0 | +3.36% |
| 2025-11-11 | $19.71 | $18.62 | $1.09 | 404,946.0 | +4.97% |
| 2025-11-10 | $18.95 | $17.82 | $1.13 | 575,752.0 | +6.13% |
| 2025-11-07 | $18.40 | $16.80 | $1.60 | 578,149.0 | -3.66% |
| 2025-11-06 | $18.56 | $17.81 | $0.75 | 522,763.0 | -1.08% |
| 2025-11-05 | $19.11 | $17.77 | $1.34 | 263,880.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.79 | $19.57 | $2.21 | 1,932,875.0 | -1.16% |
| 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% |
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% |
0.82%
1.03%
자본화:
|
볼륨(24시간):