Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
25.43
-0.75 (-2.86%)
Nov 20, 2024, 4:00 PM EST - Market closed

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202426.4027.6726.1226.3826.380.96%836,918
Jul 30, 202426.7526.7925.3526.1326.13-1.62%131,582
Jul 29, 202427.4527.6726.2926.5626.56-2.75%244,936
Jul 26, 202425.7027.5325.1927.3127.319.15%203,072
Jul 25, 202424.2225.8823.9425.0225.024.21%573,439
Jul 24, 202424.3024.6323.4324.0124.01-2.32%206,674
Jul 23, 202423.1124.7722.7024.5824.585.13%143,634
Jul 22, 202422.1223.4521.8023.3823.386.22%124,980
Jul 19, 202422.8122.8421.9422.0122.01-2.61%111,128
Jul 18, 202423.6624.5922.2622.6022.60-4.88%174,392
Jul 17, 202424.0224.7223.0523.7623.76-3.61%200,894
Jul 16, 202425.5525.5524.4724.6524.65-1.79%240,835
Jul 15, 202425.1625.3424.1425.1025.101.46%438,895
Jul 12, 202424.6425.3423.6724.7424.742.83%576,384
Jul 11, 202423.7624.5323.6524.0624.064.34%231,744
Jul 10, 202423.0823.3322.8023.0623.060.26%147,675
Jul 9, 202422.4023.2622.1923.0023.002.45%201,487
Jul 8, 202422.8823.4822.2322.4522.450.13%295,177
Jul 5, 202421.5422.4421.2822.4222.424.04%172,293
Jul 3, 202421.9922.5420.6321.5521.55-0.69%137,179
Jul 2, 202422.5622.6921.5021.7021.70-4.41%133,759