Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
28.81
-0.17 (-0.59%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Enliven Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 28.93 | 29.64 | 28.78 | 28.98 | 28.98 | 0.03% | 175,380 |
| Oct 23, 2024 | 28.73 | 29.08 | 27.74 | 28.97 | 28.97 | -0.03% | 268,517 |
| Oct 22, 2024 | 28.69 | 29.07 | 28.31 | 28.98 | 28.98 | 0.38% | 196,880 |
| Oct 21, 2024 | 29.06 | 29.11 | 28.39 | 28.87 | 28.87 | -0.45% | 109,264 |
| Oct 18, 2024 | 28.15 | 30.03 | 27.75 | 29.00 | 29.00 | 3.50% | 430,082 |
| Oct 17, 2024 | 28.24 | 28.24 | 27.70 | 28.02 | 28.02 | -0.36% | 115,367 |
| Oct 16, 2024 | 28.21 | 28.57 | 27.69 | 28.12 | 28.12 | 1.08% | 175,182 |
| Oct 15, 2024 | 27.67 | 27.86 | 27.10 | 27.82 | 27.82 | 0.25% | 119,001 |
| Oct 14, 2024 | 27.95 | 28.00 | 27.29 | 27.75 | 27.75 | -0.57% | 508,624 |
| Oct 11, 2024 | 26.76 | 28.12 | 26.76 | 27.91 | 27.91 | 3.49% | 168,844 |
| Oct 10, 2024 | 27.80 | 27.96 | 26.13 | 26.97 | 26.97 | -4.40% | 255,173 |
| Oct 9, 2024 | 27.87 | 28.62 | 27.50 | 28.21 | 28.21 | 0.71% | 376,144 |
| Oct 8, 2024 | 27.50 | 28.51 | 27.34 | 28.01 | 28.01 | 2.04% | 174,035 |
| Oct 7, 2024 | 27.50 | 27.80 | 26.75 | 27.45 | 27.45 | -0.29% | 139,225 |
| Oct 4, 2024 | 26.12 | 27.62 | 25.48 | 27.53 | 27.53 | 7.92% | 353,128 |
| Oct 3, 2024 | 25.03 | 25.56 | 24.60 | 25.51 | 25.51 | 0.83% | 308,043 |
| Oct 2, 2024 | 25.80 | 25.98 | 24.98 | 25.30 | 25.30 | -2.69% | 1,133,158 |
| Oct 1, 2024 | 25.70 | 27.55 | 24.93 | 26.00 | 26.00 | 1.80% | 849,423 |
| Sep 30, 2024 | 24.00 | 25.61 | 23.78 | 25.54 | 25.54 | 5.84% | 831,789 |
| Sep 27, 2024 | 24.49 | 24.67 | 23.99 | 24.13 | 24.13 | 0.04% | 226,702 |
| Sep 26, 2024 | 24.72 | 24.88 | 24.05 | 24.12 | 24.12 | -0.45% | 101,119 |
| Sep 25, 2024 | 24.21 | 24.40 | 23.56 | 24.23 | 24.23 | 0.66% | 116,258 |
| Sep 24, 2024 | 23.58 | 24.31 | 22.81 | 24.07 | 24.07 | 2.12% | 227,282 |
| Sep 23, 2024 | 23.48 | 24.69 | 23.29 | 23.57 | 23.57 | 1.64% | 355,273 |
| Sep 20, 2024 | 22.92 | 23.55 | 22.39 | 23.19 | 23.19 | 0.52% | 747,892 |
| Sep 19, 2024 | 22.56 | 23.60 | 21.87 | 23.07 | 23.07 | 6.02% | 249,030 |
| Sep 18, 2024 | 21.51 | 22.85 | 21.47 | 21.76 | 21.76 | 1.35% | 143,973 |
| Sep 17, 2024 | 22.71 | 23.00 | 21.37 | 21.47 | 21.47 | -4.07% | 147,495 |
| Sep 16, 2024 | 22.44 | 22.72 | 22.10 | 22.38 | 22.38 | 0.27% | 106,328 |
| Sep 13, 2024 | 22.50 | 22.80 | 22.09 | 22.32 | 22.32 | -0.04% | 146,702 |
| Sep 12, 2024 | 23.09 | 23.51 | 22.18 | 22.33 | 22.33 | -3.21% | 103,074 |
| Sep 11, 2024 | 23.04 | 23.24 | 22.65 | 23.07 | 23.07 | -0.86% | 81,646 |
| Sep 10, 2024 | 23.42 | 24.18 | 22.42 | 23.27 | 23.27 | 1.17% | 121,278 |
| Sep 9, 2024 | 21.85 | 23.43 | 21.66 | 23.00 | 23.00 | 7.28% | 169,789 |
| Sep 6, 2024 | 22.02 | 22.08 | 21.37 | 21.44 | 21.44 | -2.15% | 148,117 |
| Sep 5, 2024 | 21.76 | 22.22 | 21.50 | 21.91 | 21.91 | 0.78% | 201,028 |
| Sep 4, 2024 | 22.02 | 22.52 | 21.61 | 21.74 | 21.74 | -2.07% | 137,031 |
| Sep 3, 2024 | 21.65 | 23.00 | 21.65 | 22.20 | 22.20 | 1.46% | 263,258 |
| Aug 30, 2024 | 22.21 | 22.65 | 21.34 | 21.88 | 21.88 | -1.53% | 137,597 |
| Aug 29, 2024 | 22.64 | 23.08 | 22.09 | 22.22 | 22.22 | -0.80% | 138,359 |
| Aug 28, 2024 | 22.32 | 23.00 | 22.19 | 22.40 | 22.40 | -0.71% | 79,048 |
| Aug 27, 2024 | 22.83 | 23.13 | 22.01 | 22.56 | 22.56 | -1.61% | 96,391 |
| Aug 26, 2024 | 23.26 | 23.30 | 22.62 | 22.93 | 22.93 | -0.30% | 132,354 |
| Aug 23, 2024 | 23.00 | 23.14 | 22.70 | 23.00 | 23.00 | 0.44% | 123,601 |
| Aug 22, 2024 | 23.73 | 23.73 | 22.73 | 22.90 | 22.90 | -3.25% | 85,885 |
| Aug 21, 2024 | 22.58 | 23.74 | 22.09 | 23.67 | 23.67 | 6.14% | 118,694 |
| Aug 20, 2024 | 23.48 | 23.73 | 22.06 | 22.30 | 22.30 | -5.23% | 130,660 |
| Aug 19, 2024 | 23.76 | 23.92 | 22.69 | 23.53 | 23.53 | -0.76% | 140,925 |
| Aug 16, 2024 | 23.97 | 24.28 | 23.36 | 23.71 | 23.71 | -0.25% | 95,396 |
| Aug 15, 2024 | 22.54 | 23.86 | 22.15 | 23.77 | 23.77 | 9.04% | 195,873 |
| Aug 14, 2024 | 22.44 | 22.44 | 21.04 | 21.80 | 21.80 | 1.30% | 96,270 |
| Aug 13, 2024 | 21.55 | 22.12 | 21.18 | 21.52 | 21.52 | 0.94% | 80,975 |
| Aug 12, 2024 | 21.33 | 21.83 | 20.83 | 21.32 | 21.32 | -0.05% | 145,348 |
| Aug 9, 2024 | 21.65 | 23.73 | 20.86 | 21.33 | 21.33 | -1.80% | 193,827 |
| Aug 8, 2024 | 21.92 | 22.51 | 21.41 | 21.72 | 21.72 | 0.23% | 126,404 |
| Aug 7, 2024 | 22.27 | 22.82 | 21.14 | 21.67 | 21.67 | -1.19% | 172,318 |
| Aug 6, 2024 | 22.00 | 22.35 | 21.49 | 21.93 | 21.93 | -0.81% | 136,444 |
| Aug 5, 2024 | 21.05 | 23.21 | 21.05 | 22.11 | 22.11 | -4.78% | 279,876 |
| Aug 2, 2024 | 23.51 | 23.57 | 21.80 | 23.22 | 23.22 | -5.99% | 261,164 |
| Aug 1, 2024 | 26.30 | 26.30 | 24.39 | 24.70 | 24.70 | -6.37% | 163,513 |
| Jul 31, 2024 | 26.40 | 27.67 | 26.12 | 26.38 | 26.38 | 0.96% | 836,918 |
| Jul 30, 2024 | 26.75 | 26.79 | 25.35 | 26.13 | 26.13 | -1.62% | 131,582 |
| Jul 29, 2024 | 27.45 | 27.67 | 26.29 | 26.56 | 26.56 | -2.75% | 244,936 |
| Jul 26, 2024 | 25.70 | 27.53 | 25.19 | 27.31 | 27.31 | 9.15% | 203,072 |
| Jul 25, 2024 | 24.22 | 25.88 | 23.94 | 25.02 | 25.02 | 4.21% | 573,439 |
| Jul 24, 2024 | 24.30 | 24.63 | 23.43 | 24.01 | 24.01 | -2.32% | 206,674 |
| Jul 23, 2024 | 23.11 | 24.77 | 22.70 | 24.58 | 24.58 | 5.13% | 143,634 |
| Jul 22, 2024 | 22.12 | 23.45 | 21.80 | 23.38 | 23.38 | 6.22% | 124,980 |
| Jul 19, 2024 | 22.81 | 22.84 | 21.94 | 22.01 | 22.01 | -2.61% | 111,128 |
| Jul 18, 2024 | 23.66 | 24.59 | 22.26 | 22.60 | 22.60 | -4.88% | 174,392 |
| Jul 17, 2024 | 24.02 | 24.72 | 23.05 | 23.76 | 23.76 | -3.61% | 200,894 |
| Jul 16, 2024 | 25.55 | 25.55 | 24.47 | 24.65 | 24.65 | -1.79% | 240,835 |
| Jul 15, 2024 | 25.16 | 25.34 | 24.14 | 25.10 | 25.10 | 1.46% | 438,895 |
| Jul 12, 2024 | 24.64 | 25.34 | 23.67 | 24.74 | 24.74 | 2.83% | 576,384 |
| Jul 11, 2024 | 23.76 | 24.53 | 23.65 | 24.06 | 24.06 | 4.34% | 231,744 |
| Jul 10, 2024 | 23.08 | 23.33 | 22.80 | 23.06 | 23.06 | 0.26% | 147,675 |
| Jul 9, 2024 | 22.40 | 23.26 | 22.19 | 23.00 | 23.00 | 2.45% | 201,487 |
| Jul 8, 2024 | 22.88 | 23.48 | 22.23 | 22.45 | 22.45 | 0.13% | 295,177 |
| Jul 5, 2024 | 21.54 | 22.44 | 21.28 | 22.42 | 22.42 | 4.04% | 172,293 |
| Jul 3, 2024 | 21.99 | 22.54 | 20.63 | 21.55 | 21.55 | -0.69% | 137,179 |
| Jul 2, 2024 | 22.56 | 22.69 | 21.50 | 21.70 | 21.70 | -4.41% | 133,759 |
| Jul 1, 2024 | 23.43 | 23.64 | 22.61 | 22.70 | 22.70 | -2.87% | 351,340 |
| Jun 28, 2024 | 23.51 | 24.24 | 22.99 | 23.37 | 23.37 | -0.34% | 2,543,322 |
| Jun 27, 2024 | 21.27 | 23.47 | 20.90 | 23.45 | 23.45 | 10.72% | 245,468 |
| Jun 26, 2024 | 21.67 | 21.67 | 19.88 | 21.18 | 21.18 | -1.35% | 347,318 |
| Jun 25, 2024 | 21.61 | 22.39 | 21.31 | 21.47 | 21.47 | -1.69% | 284,218 |
| Jun 24, 2024 | 21.60 | 22.67 | 21.32 | 21.84 | 21.84 | 1.87% | 310,597 |
| Jun 21, 2024 | 20.99 | 21.54 | 20.82 | 21.44 | 21.44 | 1.90% | 888,619 |
| Jun 20, 2024 | 20.34 | 21.24 | 20.16 | 21.04 | 21.04 | 2.78% | 310,777 |
| Jun 18, 2024 | 21.42 | 22.47 | 20.39 | 20.47 | 20.47 | -5.06% | 202,679 |
| Jun 17, 2024 | 21.45 | 22.35 | 21.06 | 21.56 | 21.56 | -0.65% | 153,315 |
| Jun 14, 2024 | 21.88 | 22.10 | 21.44 | 21.70 | 21.70 | -1.45% | 112,862 |
| Jun 13, 2024 | 22.63 | 23.24 | 21.73 | 22.02 | 22.02 | -3.21% | 113,737 |
| Jun 12, 2024 | 23.25 | 23.33 | 22.10 | 22.75 | 22.75 | 3.46% | 193,386 |
| Jun 11, 2024 | 22.58 | 22.58 | 21.74 | 21.99 | 21.99 | -2.61% | 185,281 |
| Jun 10, 2024 | 20.79 | 22.77 | 20.79 | 22.58 | 22.58 | 7.83% | 199,531 |
| Jun 7, 2024 | 19.95 | 21.95 | 19.52 | 20.94 | 20.94 | 3.66% | 196,190 |
| Jun 6, 2024 | 20.27 | 20.47 | 19.79 | 20.20 | 20.20 | -1.17% | 107,402 |
| Jun 5, 2024 | 21.09 | 21.91 | 19.92 | 20.44 | 20.44 | -2.34% | 166,840 |
| Jun 4, 2024 | 20.93 | 21.45 | 20.23 | 20.93 | 20.93 | -0.62% | 194,631 |