Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
16.01
+0.02 (0.13%)
At close: May 28, 2025, 4:00 PM
16.07
+0.06 (0.37%)
After-hours: May 28, 2025, 4:04 PM EDT

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202515.9616.3415.8116.0716.070.50%272,508
May 27, 202516.6116.7915.9015.9915.99-2.50%206,823
May 23, 202516.5016.9516.2916.4016.40-2.21%222,508
May 22, 202516.8017.0916.5016.7716.77-0.95%105,778
May 21, 202517.0717.3716.6216.9316.93-2.59%181,133
May 20, 202516.9017.5416.5717.3817.383.15%333,003
May 19, 202516.5217.2815.9116.8516.85-0.06%349,851
May 16, 202517.7318.5416.6516.8616.86-5.39%473,950
May 15, 202519.4420.0016.2717.8217.82-10.41%800,108
May 14, 202519.9820.9619.5319.8919.89-0.70%400,370
May 13, 202519.1720.4618.8220.0320.035.37%345,696
May 12, 202519.0519.8518.6219.0119.013.20%473,427
May 9, 202518.7119.6718.2618.4218.42-1.13%511,962
May 8, 202518.5519.4217.9918.6318.631.97%412,961
May 7, 202519.8019.8017.7618.2718.27-7.21%254,358
May 6, 202520.1920.3518.9619.6919.69-3.43%594,529
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