Enliven Therapeutics Inc【ELVN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-4.425	-10.6677917068	41.48	41.73	34.9	850494	37.00666793	CS
4	-4.03	-9.8089327005	41.085	45.1399	34.9	728015	40.22759862	CS
12	6.835	22.6174718729	30.22	48.53	26.7	1102375	38.72497555	CS
26	16.085	76.7048164044	20.97	48.53	14.785	1053979	31.28882023	CS
52	15.235	69.8212648946	21.82	48.53	14.785	791706	27.6322556	CS
156	15.175	69.3555758684	21.88	48.53	9.8	417169	25.00070761	CS
260	12.855	53.1198347107	24.2	48.53	9.8	392609	24.87576665	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	36.03	0.51	1.44	35.4	36.255	34.9	696264
1780439700	35.52	-1.99	-5.31	37.3	37.53	35.42	1810576
1780353300	37.51	-2.06	-5.21	39.43	39.66	36.85	694402
1780094100	39.57	-1.08	-2.66	40.65	40.935	39.02	747914
1780007700	40.65	-0.76	-1.84	41.48	41.73	40.385	303315
1779921300	41.41	-1.12	-2.63	42.67	42.99	41.31	519016
1779834900	42.53	0.99	2.38	42.04	42.595	40.73	538944
1779489300	41.54	-0.71	-1.68	42.81	43.0475	41.43	631951
1779402900	42.25	0.39	0.93	41.59	42.97	40.8	918354
1779316500	41.86	1.69	4.21	40.56	42.39	40.3	638477
1779230100	40.17	0.54	1.36	39.55	40.26	38.58	636120
1779143700	39.63	-1.71	-4.14	41.34	41.78	38.78	510801
1778884500	41.34	-1.74	-4.04	42.21	42.95	41.07	500956
1778798100	43.08	-0.48	-1.10	43.61	43.97	42.03	562693
1778711700	43.56	1.26	2.98	42.24	45.1399	40.92	1212646
1778625300	42.3	2.71	6.85	40.65	43.28	39.78	1136890
1778538900	39.59	-1.16	-2.85	41.33	42	39.345	705331
1778279700	40.75	0.46	1.14	41.42	42.905	40.02	606614
1778193300	40.29	-0.91	-2.21	41.085	41.325	39.54	461029
1778106900	41.2	-0.38	-0.91	41.98	42.33	40.76	370297
1778020500	41.58	-0.03	-0.07	41.79	42.991	40.715	448297
1777934100	41.61	-0.09	-0.22	41.71	42.165	41.1564	538822
1777674900	41.7	0.47	1.14	41.26	43.57	40.06	542231
1777588500	41.23	-1.17	-2.76	42.35	43.49	40.69	821944
1777502100	42.4	-0.58	-1.35	42.72	43.84	42	491857
1777415700	42.98	-1.92	-4.28	44.84	45.31	42.77	620538
1777329300	44.9	0.65	1.47	44.5	46.85	44.35	629679
1777070100	44.25	0.36	0.82	44	44.5334	43.26	667184
1776983700	43.89	-0.55	-1.24	44.52	45.02	43.26	473169
1776897300	44.44	-1.45	-3.16	46.44	46.93	44.14	743874
1776810900	45.89	-0.52	-1.12	46.63	46.63	44.88	781862
1776724500	46.41	-1.7	-3.53	47.74	48.17	46.4	492424
1776465300	48.11	2.77	6.11	45.95	48.53	45.525	1383748
1776378900	45.34	1.39	3.16	43.84	45.8	42.64	1488132
1776292500	43.95	-0.9	-2.01	44.58	44.94	42.562	865807
1776206100	44.85	1.02	2.33	43.98	45.355	43.84	771205
1776119700	43.83	-1.49	-3.29	45.18	45.61	42.935	1134787
1775860500	45.32	-0.27	-0.59	45.97	46.31	44.65	1122315
1775774100	45.59	2.66	6.20	42.93	46.23	42.88	2270056
1775687700	42.93	-0.23	-0.53	44.13	44.67	42.38	1192099
1775601300	43.16	4.22	10.84	38.76	43.35	38.76	3038850
1775514900	38.94	0.11	0.28	38.74	40.42	38.74	706122
1775169300	38.83	1.04	2.75	37.07	38.875	36.96	810882
1775082900	37.79	-1.41	-3.60	39.15	40	37.56	837776
1774996500	39.2	2.61	7.13	36.52	39.35	36.4328	1778647
1774910100	36.59	-2.24	-5.77	38.29	39.22	35.6	2004320
1774650900	38.83	-0.46	-1.17	39.29	39.59	37.72	1347962
1774564500	39.29	3.76	10.58	35.66	40.62	35.635	3458984
1774478100	35.53	4.38	14.06	33.755	36.725	33.755	6439051
1774391700	31.15	0.34	1.10	30.88	31.32	29.37	1209268
1774305300	30.81	1.78	6.13	29.22	31.345	28.96	887653
1774046100	29.03	-1.02	-3.39	30.22	30.34	28.62	862559
1773959700	30.05	2.8	10.28	27.1	31.755	26.72	5099353
1773873300	27.25	-0.54	-1.94	27.79	28.035	26.7	1054786
1773786900	27.79	0.4	1.46	27.44	28.205	27.3	716618
1773700500	27.39	-0.38	-1.37	27.89	28.91	27.315	856879
1773441300	27.77	-1.04	-3.61	29.19	30.06	27.445	1120252
1773354900	28.81	-1.89	-6.16	30.26	30.9799	28.78	762730
1773268500	30.7	0.46	1.52	29.84	30.93	29.735	885287
1773182100	30.24	0.51	1.72	29.72	30.78	29.655	976755
1773095700	29.73	0.29	0.99	28.88	30.3	27.81	574957
1772840100	29.44	0.15	0.51	28.68	30.02	27.95	564068
1772753700	29.29	-0.69	-2.30	29.93	30.195	28.61	754783
1772667300	29.98	1.23	4.28	28.59	30.63	27.97	958214