Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
17.05
-0.14 (-0.81%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Enliven Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 17.17 | 18.14 | 16.38 | 17.05 | 17.05 | -0.81% | 160,952 |
| Apr 14, 2025 | 17.06 | 17.38 | 16.30 | 17.19 | 17.19 | 4.12% | 189,683 |
| Apr 11, 2025 | 15.06 | 16.54 | 14.45 | 16.51 | 16.51 | 10.73% | 326,797 |
| Apr 10, 2025 | 15.53 | 15.72 | 13.30 | 14.91 | 14.91 | -9.75% | 548,740 |
| Apr 9, 2025 | 15.43 | 17.19 | 14.47 | 16.52 | 16.52 | 4.42% | 598,017 |
| Apr 8, 2025 | 18.49 | 18.76 | 15.14 | 15.82 | 15.82 | -11.47% | 365,172 |
| Apr 7, 2025 | 18.00 | 19.69 | 16.99 | 17.87 | 17.87 | -4.39% | 479,836 |
| Apr 4, 2025 | 19.23 | 20.04 | 18.07 | 18.69 | 18.69 | -6.69% | 516,094 |
| Apr 3, 2025 | 18.91 | 20.33 | 18.70 | 20.03 | 20.03 | 0.86% | 468,757 |
| Apr 2, 2025 | 18.63 | 20.00 | 18.56 | 19.86 | 19.86 | 5.19% | 751,232 |
| Apr 1, 2025 | 19.38 | 19.63 | 18.36 | 18.88 | 18.88 | -4.07% | 246,012 |
| Mar 31, 2025 | 20.48 | 21.16 | 19.48 | 19.68 | 19.68 | -6.60% | 574,086 |
| Mar 28, 2025 | 21.57 | 22.12 | 20.90 | 21.07 | 21.07 | -2.05% | 192,187 |
| Mar 27, 2025 | 20.75 | 21.66 | 20.75 | 21.51 | 21.51 | 4.52% | 198,600 |
| Mar 26, 2025 | 21.25 | 21.62 | 20.23 | 20.58 | 20.58 | -3.47% | 260,852 |
| Mar 25, 2025 | 22.48 | 22.62 | 20.68 | 21.32 | 21.32 | -5.08% | 258,864 |
| Mar 24, 2025 | 21.55 | 22.69 | 21.50 | 22.46 | 22.46 | 6.55% | 242,147 |
| Mar 21, 2025 | 20.64 | 21.41 | 20.55 | 21.08 | 21.08 | 0.76% | 412,594 |
| Mar 20, 2025 | 20.48 | 21.34 | 20.35 | 20.92 | 20.92 | 0.14% | 235,326 |
| Mar 19, 2025 | 20.23 | 21.18 | 20.18 | 20.89 | 20.89 | 3.01% | 144,067 |
| Mar 18, 2025 | 20.57 | 21.18 | 20.26 | 20.28 | 20.28 | -3.61% | 244,820 |
| Mar 17, 2025 | 20.61 | 21.06 | 19.98 | 21.04 | 21.04 | 1.45% | 140,102 |
| Mar 14, 2025 | 21.10 | 22.21 | 20.55 | 20.74 | 20.74 | 2.22% | 205,365 |
| Mar 13, 2025 | 21.12 | 21.12 | 20.21 | 20.29 | 20.29 | -3.47% | 141,655 |
| Mar 12, 2025 | 20.72 | 21.16 | 20.47 | 21.02 | 21.02 | 1.59% | 138,219 |
| Mar 11, 2025 | 20.42 | 20.75 | 19.50 | 20.69 | 20.69 | 2.07% | 212,908 |
| Mar 10, 2025 | 20.90 | 20.90 | 19.93 | 20.27 | 20.27 | -3.48% | 162,206 |
| Mar 7, 2025 | 21.64 | 22.29 | 20.98 | 21.00 | 21.00 | -2.14% | 347,272 |
| Mar 6, 2025 | 20.84 | 22.36 | 20.79 | 21.46 | 21.46 | 0.99% | 325,376 |
| Mar 5, 2025 | 20.02 | 21.26 | 19.83 | 21.25 | 21.25 | 6.68% | 282,973 |
| Mar 4, 2025 | 19.36 | 20.02 | 18.67 | 19.92 | 19.92 | 1.53% | 349,421 |
| Mar 3, 2025 | 20.70 | 21.24 | 19.53 | 19.62 | 19.62 | -5.81% | 299,041 |
| Feb 28, 2025 | 20.28 | 21.04 | 20.03 | 20.83 | 20.83 | 3.37% | 185,161 |
| Feb 27, 2025 | 20.10 | 20.84 | 20.00 | 20.15 | 20.15 | -0.64% | 91,056 |
| Feb 26, 2025 | 20.10 | 20.75 | 20.02 | 20.28 | 20.28 | 0.75% | 117,928 |
| Feb 25, 2025 | 21.53 | 21.53 | 20.10 | 20.13 | 20.13 | -5.71% | 203,721 |
| Feb 24, 2025 | 21.91 | 21.98 | 21.31 | 21.35 | 21.35 | -2.06% | 153,225 |
| Feb 21, 2025 | 21.94 | 22.50 | 21.75 | 21.80 | 21.80 | 1.54% | 169,973 |
| Feb 20, 2025 | 21.92 | 21.93 | 21.16 | 21.47 | 21.47 | -1.96% | 110,168 |
| Feb 19, 2025 | 21.76 | 22.07 | 21.49 | 21.90 | 21.90 | 0.37% | 157,266 |
| Feb 18, 2025 | 22.18 | 22.36 | 21.55 | 21.82 | 21.82 | 0.65% | 117,540 |
| Feb 14, 2025 | 21.64 | 22.38 | 21.17 | 21.68 | 21.68 | 0.84% | 387,406 |
| Feb 13, 2025 | 20.67 | 22.91 | 20.67 | 21.50 | 21.50 | -2.49% | 318,190 |
| Feb 12, 2025 | 20.98 | 22.08 | 20.97 | 22.05 | 22.05 | 2.99% | 170,114 |
| Feb 11, 2025 | 21.20 | 21.82 | 20.82 | 21.41 | 21.41 | -0.65% | 157,484 |
| Feb 10, 2025 | 22.05 | 22.36 | 21.54 | 21.55 | 21.55 | -2.05% | 137,794 |
| Feb 7, 2025 | 22.39 | 22.39 | 21.69 | 22.00 | 22.00 | -2.09% | 188,319 |
| Feb 6, 2025 | 22.69 | 23.18 | 22.30 | 22.47 | 22.47 | -1.23% | 181,493 |
| Feb 5, 2025 | 21.95 | 23.14 | 21.70 | 22.75 | 22.75 | 3.41% | 285,278 |
| Feb 4, 2025 | 21.94 | 22.13 | 21.39 | 22.00 | 22.00 | 0.46% | 166,592 |