XNAS
Datos históricos de Enliven Therapeutics, Inc.
Enliven Therapeutics, Inc. · ELVN
$40.98
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:35 UTC
- Variación en el periodo
- +98.16%
- Máximo
- US$62.32
- 5 de agosto de 2026
- Mínimo
- US$14.79
- 6 de enero de 2026
- Volumen medio diario
- 1.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.00 | 42.06 | 40.29 | 40.98 | +0.86% | 1 M |
| 8 oct 2026 | 40.90 | 40.90 | 39.25 | 40.63 | −1.76% | 1.65 M |
| 7 oct 2026 | 41.62 | 42.38 | 41.04 | 41.36 | −2.43% | 1.46 M |
| 6 oct 2026 | 45.38 | 45.61 | 41.22 | 42.39 | −6.77% | 2.33 M |
| 5 oct 2026 | 46.94 | 46.94 | 45.23 | 45.47 | −3.19% | 821,505.09 |
| 2 oct 2026 | 47.38 | 47.43 | 45.92 | 46.97 | +1.64% | 1.12 M |
| 1 oct 2026 | 46.29 | 47.23 | 45.70 | 46.21 | +0.81% | 944,890.15 |
| 30 sep 2026 | 46.98 | 46.98 | 45.47 | 45.84 | −1.44% | 800,171.121 |
| 29 sep 2026 | 46.01 | 46.87 | 45.41 | 46.51 | +1.09% | 1.26 M |
| 28 sep 2026 | 44.38 | 46.90 | 44.19 | 46.01 | +2.82% | 1.28 M |
| 25 sep 2026 | 45.54 | 45.77 | 44.18 | 44.75 | −0.93% | 963,790.175 |
| 24 sep 2026 | 45.90 | 46.52 | 44.81 | 45.17 | −2.00% | 749,360.06 |
| 23 sep 2026 | 47.84 | 48.03 | 45.66 | 46.09 | −4.36% | 1.55 M |
| 22 sep 2026 | 49.07 | 49.13 | 47.70 | 48.19 | −1.39% | 1.21 M |
| 21 sep 2026 | 49.45 | 49.52 | 47.98 | 48.87 | −1.17% | 2.28 M |
| 18 sep 2026 | 50.15 | 51.20 | 49.19 | 49.45 | −1.57% | 6.01 M |
| 17 sep 2026 | 49.58 | 51.83 | 49.32 | 50.24 | +2.28% | 1.96 M |
| 16 sep 2026 | 53.70 | 54.13 | 48.42 | 49.12 | −7.95% | 2.91 M |
| 15 sep 2026 | 54.32 | 54.50 | 52.98 | 53.36 | −1.97% | 866,959.053 |
| 14 sep 2026 | 55.00 | 55.83 | 54.01 | 54.43 | +0.20% | 858,163.501 |
| 11 sep 2026 | 57.00 | 57.00 | 54.12 | 54.32 | −3.40% | 995,816.664 |
| 10 sep 2026 | 57.15 | 57.82 | 56.05 | 56.23 | −2.12% | 769,641.246 |
| 9 sep 2026 | 59.05 | 59.96 | 57.29 | 57.45 | −3.23% | 1.29 M |
| 8 sep 2026 | 58.75 | 59.90 | 58.24 | 59.37 | +0.08% | 1.33 M |
| 4 sep 2026 | 59.69 | 59.89 | 58.97 | 59.32 | −0.55% | 1.11 M |
| 3 sep 2026 | 58.88 | 60.10 | 58.66 | 59.65 | +1.08% | 806,069.869 |
| 2 sep 2026 | 58.36 | 60.55 | 57.36 | 59.01 | +1.99% | 609,969.317 |
| 1 sep 2026 | 57.99 | 58.45 | 57.23 | 57.86 | −0.05% | 1.06 M |
| 31 ago 2026 | 57.50 | 58.79 | 56.33 | 57.89 | +0.05% | 982,050.957 |
| 28 ago 2026 | 60.40 | 61.18 | 57.73 | 57.86 | −4.36% | 584,982.294 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.