גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנלייבן תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנלייבן תרפיוטיקס

Enliven Therapeutics

מניה ELVN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	59.89	59.89	59.89	59.89	0.00
16:50	59.89	59.89	59.89	59.89	2,392.00
17:00	59.48	59.48	59.48	59.48	1,025.00
17:10	59.165	59.165	59.165	59.165	5,054.00
17:20	59.59	59.59	59.59	59.59	2,696.00
17:30	59.385	59.385	59.385	59.385	2,733.00
17:40	59.555	59.555	59.555	59.555	4,673.00
17:50	59.36	59.36	59.36	59.36	1,186.00
18:00	59.36	59.36	59.36	59.36	1,352.00
18:10	59.58	59.58	59.58	59.58	2,125.00
18:20	59.42	59.42	59.42	59.42	2,236.00
18:30	59.22	59.22	59.22	59.22	3,886.00
18:40	59.31	59.31	59.31	59.31	4,620.00
18:50	59.39	59.39	59.39	59.39	1,951.00
19:00	59.38	59.38	59.38	59.38	1,538.00
19:10	59.25	59.25	59.25	59.25	4,209.00
19:20	59.36	59.36	59.36	59.36	4,499.00
19:30	59.415	59.415	59.415	59.415	1,572.00
19:40	59.38	59.38	59.38	59.38	2,282.00
19:50	59.3699	59.3699	59.3699	59.3699	2,732.00
20:00	59.285	59.285	59.285	59.285	1,166.00
20:10	59.31	59.31	59.31	59.31	2,027.00
20:20	59.33	59.33	59.33	59.33	1,872.00
20:30	59.41	59.41	59.41	59.41	1,307.00
20:40	59.3	59.3	59.3	59.3	3,006.00
20:50	59.3	59.3	59.3	59.3	885.00
21:00	59.535	59.535	59.535	59.535	4,807.00
21:10	59.66	59.66	59.66	59.66	2,705.00
21:20	59.58	59.58	59.58	59.58	3,703.00
21:30	59.59	59.59	59.59	59.59	2,996.00
21:40	59.54	59.54	59.54	59.54	1,843.00
21:50	59.5	59.5	59.5	59.5	5,966.00
22:00	59.545	59.545	59.545	59.545	1,380.00
22:10	59.57	59.57	59.57	59.57	4,394.00
22:20	59.46	59.46	59.46	59.46	4,336.00
22:30	59.43	59.43	59.43	59.43	5,155.00
22:40	59.415	59.415	59.415	59.415	4,870.00
22:50	59.315	59.315	59.315	59.315	9,390.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	59.32	58.79	59.2	58.79	51,884.00
02.09.2026 17:30	58.905	57.57	58.905	57.57	67,745.00
02.09.2026 18:00	58.42	57.38	57.59	58	166,704.00
02.09.2026 18:30	58.39	57.96	57.995	58.39	156,741.00
02.09.2026 19:00	58.46	58.29	58.35	58.35	160,215.00
02.09.2026 19:30	58.63	58.215	58.355	58.63	282,270.00
02.09.2026 20:00	58.76	58.59	58.66	58.61	308,922.00
02.09.2026 20:30	58.91	58.63	58.63	58.77	247,659.00
02.09.2026 21:00	58.97	58.69	58.69	58.97	205,950.00
02.09.2026 21:30	59.255	59.12	59.12	59.255	145,240.00
02.09.2026 22:00	59.255	59.255	59.255	59.255	248,688.00
02.09.2026 22:30	59.255	59.255	59.255	59.255	248,688.00
03.09.2026 16:30	60.1	58.69	59.32	59.29	8,565.00
03.09.2026 17:00	59.98	59.15	59.21	59.63	120,984.00
03.09.2026 17:30	59.845	59.45	59.545	59.635	136,583.00
03.09.2026 18:00	59.92	59.45	59.7625	59.92	208,608.00
03.09.2026 18:30	59.98	59.7711	59.95	59.87	145,854.00
03.09.2026 19:00	59.95	59.82	59.85	59.82	184,638.00
03.09.2026 19:30	59.9	59.54	59.84	59.54	318,389.00
03.09.2026 20:00	59.675	59.29	59.47	59.675	317,340.00
03.09.2026 20:30	59.62	59.18	59.62	59.4775	206,133.00
03.09.2026 21:00	59.63	59.46	59.49	59.515	407,155.00
03.09.2026 21:30	59.57	59.38	59.49	59.38	702,372.00
03.09.2026 22:00	59.37	59.04	59.37	59.05	543,954.00
03.09.2026 22:30	59.71	59	59.09	59.62	1,057,923.00
04.09.2026 16:30	59.89	58.97	59.69	58.97	5,164.00
04.09.2026 17:00	59.88	58.965	58.965	59.5	26,196.00
04.09.2026 17:30	59.615	59.275	59.61	59.39	17,408.00
04.09.2026 18:00	59.58	59.195	59.52	59.21	24,173.00
04.09.2026 18:30	59.465	59.235	59.235	59.365	43,062.00
04.09.2026 19:00	59.415	59.14	59.26	59.39	38,805.00
04.09.2026 19:30	59.39	59.28	59.39	59.31	54,432.00
04.09.2026 20:00	59.41	59.3	59.31	59.33	59,477.00
04.09.2026 20:30	59.535	59.24	59.34	59.535	44,940.00
04.09.2026 21:00	59.67	59.535	59.5375	59.59	147,378.00
04.09.2026 21:30	59.59	59.47	59.575	59.57	110,522.00
04.09.2026 22:00	59.57	59.43	59.57	59.44	137,009.00
04.09.2026 22:30	59.46	59.26	59.455	59.32	247,428.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026	45.61	42.94	45.18	43.83	822,333.00
14.04.2026	45.35	43.84	44.06	44.85	534,276.00
15.04.2026	44.94	42.56	44.58	43.95	623,906.00
16.04.2026	45.80	42.64	43.84	45.34	1,077,753.00
17.04.2026	48.53	45.64	45.95	48.11	1,096,082.00
20.04.2026	48.15	46.40	47.74	46.41	353,280.00
21.04.2026	46.63	44.88	46.63	45.89	575,488.00
22.04.2026	46.93	44.14	46.44	44.44	621,631.00
23.04.2026	45.02	43.26	44.52	43.89	368,646.00
24.04.2026	44.53	43.26	44.00	44.25	468,095.00
27.04.2026	46.85	44.35	44.50	44.90	475,870.00
28.04.2026	45.31	42.77	44.84	42.98	456,960.00
29.04.2026	43.84	42.00	42.72	42.40	347,202.00
30.04.2026	43.43	40.69	42.35	41.23	622,379.00
01.05.2026	43.57	40.06	41.26	41.70	413,422.00
05.05.2026	42.99	40.72	41.69	41.58	343,491.00
06.05.2026	42.33	40.76	41.98	41.20	265,796.00
07.05.2026	41.33	39.54	41.31	40.29	344,241.00
08.05.2026	42.90	40.02	41.84	40.75	425,977.00
11.05.2026	42.00	39.35	41.33	39.59	413,904.00
12.05.2026	43.28	39.59	40.65	42.30	769,155.00
13.05.2026	45.14	40.92	42.77	43.56	697,893.00
14.05.2026	43.97	42.03	43.79	43.08	422,931.00
15.05.2026	42.35	41.07	42.35	41.34	364,081.00
18.05.2026	41.78	38.78	41.34	39.63	382,000.00
19.05.2026	40.26	38.58	39.55	40.17	474,009.00
20.05.2026	42.39	40.30	40.56	41.86	399,532.00
21.05.2026	42.89	40.80	41.59	42.25	562,900.00
22.05.2026	43.05	41.43	42.81	41.54	446,268.00
26.05.2026	42.60	40.74	42.04	42.53	416,529.00
27.05.2026	42.99	41.31	42.67	41.41	415,803.00
28.05.2026	41.49	40.40	41.48	40.65	210,124.00
29.05.2026	40.94	39.02	40.65	39.57	555,854.00
01.06.2026	39.66	36.89	39.43	37.51	502,630.00
02.06.2026	37.53	35.43	37.30	35.52	1,115,574.00
03.06.2026	36.26	34.90	35.40	36.03	470,624.00
04.06.2026	38.01	35.46	36.00	35.49	842,644.00
05.06.2026	36.07	33.68	35.44	34.71	812,996.00
08.06.2026	35.79	33.45	35.45	33.63	610,163.00
09.06.2026	36.21	34.21	34.62	36.11	1,401,191.00
10.06.2026	37.41	35.71	35.71	37.00	938,648.00
11.06.2026	45.52	40.24	45.00	40.36	3,558,502.00
12.06.2026	47.36	39.00	40.07	46.13	4,520,517.00
15.06.2026	47.00	41.42	45.63	42.36	1,949,482.00
16.06.2026	44.02	40.95	42.51	42.55	2,644,057.00
17.06.2026	44.95	42.27	42.55	44.86	821,262.00
18.06.2026	45.72	44.22	45.01	45.10	1,854,697.00
22.06.2026	48.52	45.26	45.71	45.96	1,964,271.00
23.06.2026	48.79	45.01	45.01	48.60	1,435,467.00
24.06.2026	49.94	46.81	48.68	47.77	2,399,456.00
25.06.2026	50.56	47.19	47.19	49.12	1,971,217.00
26.06.2026	50.38	48.47	48.96	50.08	5,439,331.00
29.06.2026	51.05	49.39	50.39	50.85	1,151,650.00
30.06.2026	52.39	50.35	51.49	50.75	1,549,451.00
01.07.2026	51.84	48.19	51.84	48.76	843,464.00
02.07.2026	50.21	47.45	48.76	49.82	671,953.00
06.07.2026	51.39	49.46	49.57	50.01	604,977.00
07.07.2026	52.38	49.83	50.25	50.92	1,607,310.00
08.07.2026	51.12	48.57	50.76	49.15	187,253.00
09.07.2026	52.26	50.03	50.93	52.18	823,044.00
10.07.2026	51.75	49.51	51.64	50.87	233,818.00
13.07.2026	51.03	49.56	50.97	50.87	432,726.00
14.07.2026	52.18	50.27	51.36	51.73	594,749.00
15.07.2026	53.24	50.94	51.52	53.16	366,921.00
16.07.2026	53.89	50.01	53.08	50.86	609,494.00
17.07.2026	54.10	49.56	49.72	53.20	615,698.00
20.07.2026	53.45	51.39	52.55	51.67	468,154.00
21.07.2026	54.88	52.00	52.23	54.33	488,207.00
22.07.2026	54.26	52.77	54.01	52.85	363,122.00
23.07.2026	53.44	51.59	52.23	52.81	528,100.00
24.07.2026	53.71	51.83	53.15	52.86	192,350.00
27.07.2026	55.79	52.53	53.41	52.74	1,224,285.00
28.07.2026	54.12	52.00	52.85	53.76	566,342.00
29.07.2026	54.50	52.20	53.99	52.97	662,983.00
30.07.2026	54.81	52.75	53.04	53.95	403,069.00
31.07.2026	55.81	53.10	54.10	54.81	510,750.00
03.08.2026	59.72	52.73	54.85	58.04	2,026,826.00
04.08.2026	61.29	57.54	58.58	61.11	1,893,237.00
05.08.2026	62.32	57.47	61.01	59.70	1,259,530.00
06.08.2026	61.86	59.11	59.34	60.27	1,263,480.00
07.08.2026	61.76	59.73	60.18	60.46	526,930.00
10.08.2026	60.99	58.52	59.89	59.42	446,944.00
11.08.2026	59.27	57.39	59.25	58.78	940,530.00
12.08.2026	60.38	57.79	59.09	57.92	738,571.00
13.08.2026	58.72	57.70	58.54	58.06	424,656.00
14.08.2026	58.90	56.69	57.67	58.82	258,929.00
17.08.2026	59.65	57.97	58.71	59.54	381,489.00
18.08.2026	60.44	59.01	59.79	60.07	413,370.00
19.08.2026	61.21	58.39	61.01	59.39	785,630.00
20.08.2026	59.53	57.07	58.95	58.92	744,964.00
21.08.2026	60.00	58.84	59.00	59.82	479,003.00
24.08.2026	61.99	59.47	59.77	61.15	867,431.00
25.08.2026	62.00	60.57	61.90	61.01	686,292.00
26.08.2026	61.80	59.79	61.01	60.87	796,668.00
27.08.2026	61.80	60.46	60.76	60.50	367,425.00
28.08.2026	61.18	57.76	60.40	57.86	415,816.00
31.08.2026	58.78	56.33	57.50	57.89	752,499.00
01.09.2026	58.45	57.23	57.99	57.86	622,033.00
02.09.2026	60.55	57.37	58.36	59.26	248,688.00
03.09.2026	60.10	58.69	59.32	59.65	593,057.00
04.09.2026	59.89	58.97	59.69	59.32	1,028,824.00

צרו איתנו קשר *5988