Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
22.47
-0.40 (-1.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.5122.9921.8322.4722.47-1.75%395,242
Dec 19, 202422.6523.2722.0022.8722.871.64%271,169
Dec 18, 202424.2924.3021.8422.5022.50-7.75%445,974
Dec 17, 202423.6024.4222.9224.3924.393.48%219,823
Dec 16, 202423.1223.7223.0323.5723.571.81%200,171
Dec 13, 202423.1923.7122.6123.1523.150.65%153,664
Dec 12, 202424.3124.5921.6923.0023.00-4.49%198,064
Dec 11, 202424.2024.3123.1024.0824.081.22%196,703
Dec 10, 202424.3424.4523.5123.7923.79-2.58%90,884
Dec 9, 202425.6725.6723.9524.4224.42-3.93%110,035
Dec 6, 202423.6225.9623.5925.4225.429.33%188,373
Dec 5, 202423.7124.1523.0423.2523.25-1.94%86,243
Dec 4, 202423.6123.9823.2423.7123.710.42%118,877
Dec 3, 202424.0725.7922.5923.6123.61-3.36%211,693
Dec 2, 202424.4925.2824.3624.4324.430.21%202,918
Nov 29, 202425.2625.6324.3024.3824.38-4.05%112,338
Nov 27, 202424.4525.6724.4525.4125.414.35%168,715
Nov 26, 202424.8825.0724.1024.3524.35-2.13%159,128
Nov 25, 202424.7225.6424.6424.8824.881.39%304,208
Nov 22, 202425.5026.0924.3624.5424.54-3.42%259,894
Nov 21, 202425.5925.7624.6925.4125.41-0.08%140,271
Nov 20, 202426.2526.4824.9825.4325.43-2.86%155,434
Nov 19, 202424.9026.2324.5226.1826.185.14%212,362
Nov 18, 202424.3024.9324.1324.9024.902.01%239,181
Nov 15, 202425.0025.0023.7024.4124.41-2.05%248,450
Nov 14, 202426.3827.2024.6224.9224.92-3.41%198,583
Nov 13, 202427.5927.5925.5925.8025.80-5.04%279,932
Nov 12, 202427.4328.2226.0027.1727.17-1.66%333,328
Nov 11, 202429.3829.3827.4027.6327.63-4.59%201,410
Nov 8, 202429.2429.4028.3228.9628.96-0.14%223,793
Nov 7, 202429.7329.7928.8229.0029.00-1.86%259,368
Nov 6, 202429.2229.6528.6529.5529.555.50%370,212
Nov 5, 202427.5528.0427.0228.0128.011.30%227,509
Nov 4, 202427.7328.0927.4527.6527.650.07%451,869
Nov 1, 202428.1928.3826.9127.6327.63-0.79%432,979
Oct 31, 202428.7029.0927.7627.8527.85-1.90%278,175
Oct 30, 202428.3629.0228.0028.3928.39-0.46%135,037
Oct 29, 202428.3728.7628.1528.5228.52-0.49%99,523
Oct 28, 202429.2829.3427.9628.6628.66-0.52%239,528
Oct 25, 202429.3629.6928.6728.8128.81-0.59%134,347
Oct 24, 202428.9329.6428.7828.9828.980.03%175,380
Oct 23, 202428.7329.0827.7428.9728.97-0.03%268,517
Oct 22, 202428.6929.0728.3128.9828.980.38%196,880
Oct 21, 202429.0629.1128.3928.8728.87-0.45%109,264
Oct 18, 202428.1530.0327.7529.0029.003.50%430,082
Oct 17, 202428.2428.2427.7028.0228.02-0.36%115,367
Oct 16, 202428.2128.5727.6928.1228.121.08%175,182
Oct 15, 202427.6727.8627.1027.8227.820.25%119,001
Oct 14, 202427.9528.0027.2927.7527.75-0.57%508,624
Oct 11, 202426.7628.1226.7627.9127.913.49%168,844
Oct 10, 202427.8027.9626.1326.9726.97-4.40%255,173
Oct 9, 202427.8728.6227.5028.2128.210.71%376,144
Oct 8, 202427.5028.5127.3428.0128.012.04%174,035
Oct 7, 202427.5027.8026.7527.4527.45-0.29%139,225
Oct 4, 202426.1227.6225.4827.5327.537.92%353,128
Oct 3, 202425.0325.5624.6025.5125.510.83%308,043
Oct 2, 202425.8025.9824.9825.3025.30-2.69%1,133,158
Oct 1, 202425.7027.5524.9326.0026.001.80%849,423
Sep 30, 202424.0025.6123.7825.5425.545.84%831,789
Sep 27, 202424.4924.6723.9924.1324.130.04%226,702
Sep 26, 202424.7224.8824.0524.1224.12-0.45%101,119
Sep 25, 202424.2124.4023.5624.2324.230.66%116,258
Sep 24, 202423.5824.3122.8124.0724.072.12%227,282
Sep 23, 202423.4824.6923.2923.5723.571.64%355,273
Sep 20, 202422.9223.5522.3923.1923.190.52%747,892
Sep 19, 202422.5623.6021.8723.0723.076.02%249,030
Sep 18, 202421.5122.8521.4721.7621.761.35%143,973
Sep 17, 202422.7123.0021.3721.4721.47-4.07%147,495
Sep 16, 202422.4422.7222.1022.3822.380.27%106,328
Sep 13, 202422.5022.8022.0922.3222.32-0.04%146,702
Sep 12, 202423.0923.5122.1822.3322.33-3.21%103,074
Sep 11, 202423.0423.2422.6523.0723.07-0.86%81,646
Sep 10, 202423.4224.1822.4223.2723.271.17%121,278
Sep 9, 202421.8523.4321.6623.0023.007.28%169,789
Sep 6, 202422.0222.0821.3721.4421.44-2.15%148,117
Sep 5, 202421.7622.2221.5021.9121.910.78%201,028
Sep 4, 202422.0222.5221.6121.7421.74-2.07%137,031
Sep 3, 202421.6523.0021.6522.2022.201.46%263,258
Aug 30, 202422.2122.6521.3421.8821.88-1.53%137,597
Aug 29, 202422.6423.0822.0922.2222.22-0.80%138,359
Aug 28, 202422.3223.0022.1922.4022.40-0.71%79,048
Aug 27, 202422.8323.1322.0122.5622.56-1.61%96,391
Aug 26, 202423.2623.3022.6222.9322.93-0.30%132,354
Aug 23, 202423.0023.1422.7023.0023.000.44%123,601
Aug 22, 202423.7323.7322.7322.9022.90-3.25%85,885
Aug 21, 202422.5823.7422.0923.6723.676.14%118,694
Aug 20, 202423.4823.7322.0622.3022.30-5.23%130,660
Aug 19, 202423.7623.9222.6923.5323.53-0.76%140,925
Aug 16, 202423.9724.2823.3623.7123.71-0.25%95,396
Aug 15, 202422.5423.8622.1523.7723.779.04%195,873
Aug 14, 202422.4422.4421.0421.8021.801.30%96,270
Aug 13, 202421.5522.1221.1821.5221.520.94%80,975
Aug 12, 202421.3321.8320.8321.3221.32-0.05%145,348
Aug 9, 202421.6523.7320.8621.3321.33-1.80%193,827
Aug 8, 202421.9222.5121.4121.7221.720.23%126,404
Aug 7, 202422.2722.8221.1421.6721.67-1.19%172,318
Aug 6, 202422.0022.3521.4921.9321.93-0.81%136,444
Aug 5, 202421.0523.2121.0522.1122.11-4.78%279,876
Aug 2, 202423.5123.5721.8023.2223.22-5.99%261,164
Aug 1, 202426.3026.3024.3924.7024.70-6.37%163,513