Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
19.80
-0.59 (-2.89%)
May 6, 2025, 4:00 PM EDT - Market closed

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202520.0220.1919.0319.80--2.89%594,480
May 5, 202520.2320.6019.9620.3920.39-0.59%238,032
May 2, 202519.9520.7919.6520.5120.513.32%221,177
May 1, 202518.9820.1618.5719.8519.854.80%216,036
Apr 30, 202518.4119.2217.8218.9418.941.55%157,800
Apr 29, 202518.6819.0818.1918.6518.65-1.37%216,052
Apr 28, 202518.1919.1917.8118.9118.913.84%318,922
Apr 25, 202518.0518.4017.4618.2118.21-0.49%124,976
Apr 24, 202517.7218.5717.3618.3018.302.98%249,987
Apr 23, 202518.6519.6117.7117.7717.77-1.11%180,903
Apr 22, 202516.4518.2316.4517.9717.9710.79%508,010
Apr 21, 202516.1516.8215.4416.2216.22-1.88%282,227
Apr 17, 202516.1216.8516.0716.5316.532.86%171,768
Apr 16, 202516.9217.3715.4916.0716.07-5.75%232,824
Apr 15, 202517.1718.1416.3817.0517.05-0.81%160,952
Apr 14, 202517.0617.3816.3017.1917.194.12%189,683
Apr 11, 202515.0616.5414.4516.5116.5110.73%326,797
Apr 10, 202515.5315.7213.3014.9114.91-9.75%548,740
Apr 9, 202515.4317.1914.4716.5216.524.42%598,017
Apr 8, 202518.4918.7615.1415.8215.82-11.47%365,172
Apr 7, 202518.0019.6916.9917.8717.87-4.39%479,836
Apr 4, 202519.2320.0418.0718.6918.69-6.69%516,094
Apr 3, 202518.9120.3318.7020.0320.030.86%468,757
Apr 2, 202518.6320.0018.5619.8619.865.19%751,232
Apr 1, 202519.3819.6318.3618.8818.88-4.07%246,012
Mar 31, 202520.4821.1619.4819.6819.68-6.60%574,086
Mar 28, 202521.5722.1220.9021.0721.07-2.05%192,187
Mar 27, 202520.7521.6620.7521.5121.514.52%198,600
Mar 26, 202521.2521.6220.2320.5820.58-3.47%260,852
Mar 25, 202522.4822.6220.6821.3221.32-5.08%258,864
Mar 24, 202521.5522.6921.5022.4622.466.55%242,147
Mar 21, 202520.6421.4120.5521.0821.080.76%412,594
Mar 20, 202520.4821.3420.3520.9220.920.14%235,326
Mar 19, 202520.2321.1820.1820.8920.893.01%144,067
Mar 18, 202520.5721.1820.2620.2820.28-3.61%244,820
Mar 17, 202520.6121.0619.9821.0421.041.45%140,102
Mar 14, 202521.1022.2120.5520.7420.742.22%205,365
Mar 13, 202521.1221.1220.2120.2920.29-3.47%141,655
Mar 12, 202520.7221.1620.4721.0221.021.59%138,219
Mar 11, 202520.4220.7519.5020.6920.692.07%212,908
Mar 10, 202520.9020.9019.9320.2720.27-3.48%162,206
Mar 7, 202521.6422.2920.9821.0021.00-2.14%347,272
Mar 6, 202520.8422.3620.7921.4621.460.99%325,376
Mar 5, 202520.0221.2619.8321.2521.256.68%282,973
Mar 4, 202519.3620.0218.6719.9219.921.53%349,421
Mar 3, 202520.7021.2419.5319.6219.62-5.81%299,041
Feb 28, 202520.2821.0420.0320.8320.833.37%185,161
Feb 27, 202520.1020.8420.0020.1520.15-0.64%91,056
Feb 26, 202520.1020.7520.0220.2820.280.75%117,928
Feb 25, 202521.5321.5320.1020.1320.13-5.71%203,721