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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 15.96 | 16.34 | 15.81 | 16.07 | 16.07 | 0.50% | 272,508 |
May 27, 2025 | 16.61 | 16.79 | 15.90 | 15.99 | 15.99 | -2.50% | 206,823 |
May 23, 2025 | 16.50 | 16.95 | 16.29 | 16.40 | 16.40 | -2.21% | 222,508 |
May 22, 2025 | 16.80 | 17.09 | 16.50 | 16.77 | 16.77 | -0.95% | 105,778 |
May 21, 2025 | 17.07 | 17.37 | 16.62 | 16.93 | 16.93 | -2.59% | 181,133 |
May 20, 2025 | 16.90 | 17.54 | 16.57 | 17.38 | 17.38 | 3.15% | 333,003 |
May 19, 2025 | 16.52 | 17.28 | 15.91 | 16.85 | 16.85 | -0.06% | 349,851 |
May 16, 2025 | 17.73 | 18.54 | 16.65 | 16.86 | 16.86 | -5.39% | 473,950 |
May 15, 2025 | 19.44 | 20.00 | 16.27 | 17.82 | 17.82 | -10.41% | 800,108 |
May 14, 2025 | 19.98 | 20.96 | 19.53 | 19.89 | 19.89 | -0.70% | 400,370 |
May 13, 2025 | 19.17 | 20.46 | 18.82 | 20.03 | 20.03 | 5.37% | 345,696 |
May 12, 2025 | 19.05 | 19.85 | 18.62 | 19.01 | 19.01 | 3.20% | 473,427 |
May 9, 2025 | 18.71 | 19.67 | 18.26 | 18.42 | 18.42 | -1.13% | 511,962 |
May 8, 2025 | 18.55 | 19.42 | 17.99 | 18.63 | 18.63 | 1.97% | 412,961 |
May 7, 2025 | 19.80 | 19.80 | 17.76 | 18.27 | 18.27 | -7.21% | 254,358 |
May 6, 2025 | 20.19 | 20.35 | 18.96 | 19.69 | 19.69 | -3.43% | 594,529 |
May 5, 2025 | 20.23 | 20.60 | 19.96 | 20.39 | 20.39 | -0.59% | 238,032 |
May 2, 2025 | 19.95 | 20.79 | 19.65 | 20.51 | 20.51 | 3.32% | 221,177 |
May 1, 2025 | 18.98 | 20.16 | 18.57 | 19.85 | 19.85 | 4.80% | 216,036 |
Apr 30, 2025 | 18.41 | 19.22 | 17.82 | 18.94 | 18.94 | 1.55% | 157,800 |
Apr 29, 2025 | 18.68 | 19.08 | 18.19 | 18.65 | 18.65 | -1.37% | 216,052 |
Apr 28, 2025 | 18.19 | 19.19 | 17.81 | 18.91 | 18.91 | 3.84% | 318,922 |
Apr 25, 2025 | 18.05 | 18.40 | 17.46 | 18.21 | 18.21 | -0.49% | 124,976 |
Apr 24, 2025 | 17.72 | 18.57 | 17.36 | 18.30 | 18.30 | 2.98% | 249,987 |
Apr 23, 2025 | 18.65 | 19.61 | 17.71 | 17.77 | 17.77 | -1.11% | 180,903 |
Apr 22, 2025 | 16.45 | 18.23 | 16.45 | 17.97 | 17.97 | 10.79% | 508,010 |
Apr 21, 2025 | 16.15 | 16.82 | 15.44 | 16.22 | 16.22 | -1.88% | 282,227 |
Apr 17, 2025 | 16.12 | 16.85 | 16.07 | 16.53 | 16.53 | 2.86% | 171,768 |
Apr 16, 2025 | 16.92 | 17.37 | 15.49 | 16.07 | 16.07 | -5.75% | 232,824 |
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 |