Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
20.27
-0.73 (-3.48%)
At close: Mar 10, 2025, 4:00 PM
22.27
+2.00 (9.88%)
After-hours: Mar 10, 2025, 4:29 PM EST

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 202521.9121.9821.3121.3521.35-2.06%153,225
Feb 21, 202521.9422.5021.7521.8021.801.54%169,973
Feb 20, 202521.9221.9321.1621.4721.47-1.96%110,168
Feb 19, 202521.7622.0721.4921.9021.900.37%157,266
Feb 18, 202522.1822.3621.5521.8221.820.65%117,540
Feb 14, 202521.6422.3821.1721.6821.680.84%387,406
Feb 13, 202520.6722.9120.6721.5021.50-2.49%318,190
Feb 12, 202520.9822.0820.9722.0522.052.99%170,114
Feb 11, 202521.2021.8220.8221.4121.41-0.65%157,484
Feb 10, 202522.0522.3621.5421.5521.55-2.05%137,794
Feb 7, 202522.3922.3921.6922.0022.00-2.09%188,319
Feb 6, 202522.6923.1822.3022.4722.47-1.23%181,493
Feb 5, 202521.9523.1421.7022.7522.753.41%285,278
Feb 4, 202521.9422.1321.3922.0022.000.46%166,592
Feb 3, 202521.2822.3021.2821.9021.900.18%191,988
Jan 31, 202521.2122.4221.2121.8621.862.77%222,185
Jan 30, 202521.1321.7621.0221.2721.271.97%173,551
Jan 29, 202520.8221.3020.4020.8620.86-0.86%326,656
Jan 28, 202521.1721.5020.7221.0421.04-1.17%375,194
Jan 27, 202521.8122.2821.1521.2921.29-2.61%209,509
Jan 24, 202521.9822.3721.6421.8621.86-0.82%509,850
Jan 23, 202521.7622.3421.6222.0422.04-0.05%121,557
Jan 22, 202521.8422.8221.4522.0522.050.23%198,255
Jan 21, 202521.8022.6821.6222.0022.002.47%364,889
Jan 17, 202522.1622.2420.9221.4721.47-2.36%168,400
Jan 16, 202522.8122.8121.4421.9921.99-2.96%273,807
Jan 15, 202521.1023.0820.3022.6622.6610.75%426,523
Jan 14, 202522.1822.5820.1620.4620.46-7.29%503,900
Jan 13, 202521.3322.4121.3322.0722.071.52%257,727
Jan 10, 202523.5524.2121.4121.7421.74-9.98%323,088
Jan 8, 202523.4224.2321.7124.1524.151.22%137,663
Jan 7, 202523.9324.6323.5123.8623.86-0.87%192,813
Jan 6, 202524.3725.0824.0524.0724.07-1.45%154,287
Jan 3, 202524.2125.3724.0024.4324.432.20%249,260
Jan 2, 202522.8024.4522.8023.9023.906.22%170,728
Dec 31, 202422.6123.0022.0822.5022.500.49%90,373
Dec 30, 202421.9722.7821.5522.3922.390.09%221,104
Dec 27, 202422.2922.5021.5722.3722.37-1.50%255,845
Dec 26, 202422.9224.3222.2622.7122.71-1.90%137,458
Dec 24, 202423.3623.7022.5323.1523.15-1.20%62,226
Dec 23, 202422.4423.6521.4323.4323.434.27%182,009