Advertisement
U.S. Markets closed

Enliven Therapeutics, Inc. (ELVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
29.00+0.98 (+3.50%)
At close: 04:00PM EDT
29.00 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202428.1530.0327.7529.0029.00430,100
Oct 17, 202428.2428.2427.7028.0228.02115,400
Oct 16, 202428.2128.5727.6928.1228.12175,200
Oct 15, 202427.6727.8527.1027.8227.82119,000
Oct 14, 202427.9528.0027.2927.7527.75508,600
Oct 11, 202426.7628.1226.7627.9127.91168,800
Oct 10, 202427.8027.9626.1326.9726.97255,200
Oct 09, 202427.8728.6227.5028.2128.21376,100
Oct 08, 202427.5028.5127.3428.0128.01174,000
Oct 07, 202427.5027.8026.7527.4527.45139,200
Oct 04, 202426.1227.6225.4827.5327.53353,100
Oct 03, 202425.0325.5624.6025.5125.51308,000
Oct 02, 202425.8025.9824.9825.3025.301,133,200
Oct 01, 202425.7027.5524.9326.0026.00849,400
Sep 30, 202424.0025.6123.7825.5425.54831,800
Sep 27, 202424.4924.6723.9924.1324.13226,700
Sep 26, 202424.7224.8824.0524.1224.12101,100
Sep 25, 202424.2124.4023.5624.2324.23116,300
Sep 24, 202423.5824.3122.8124.0724.07227,300
Sep 23, 202423.4824.6923.2923.5723.57355,300
Sep 20, 202422.9223.5522.3923.1923.19747,900
Sep 19, 202422.5623.6021.8723.0723.07249,000
Sep 18, 202421.5122.8521.4721.7621.76144,000
Sep 17, 202422.7123.0021.3721.4721.47147,500
Sep 16, 202422.4422.7222.1022.3822.38106,300
Sep 13, 202422.5022.8022.0822.3222.32146,700
Sep 12, 202423.0923.5122.1822.3322.33103,100
Sep 11, 202423.0423.2422.6523.0723.0781,600
Sep 10, 202423.4224.1822.4223.2723.27121,300
Sep 09, 202421.8523.4321.6623.0023.00169,700
Sep 06, 202422.0222.0821.3721.4421.44148,100
Sep 05, 202421.7622.2221.5021.9121.91201,000
Sep 04, 202422.0222.5221.6121.7421.74165,600
Sep 03, 202421.6523.0021.6522.2022.20263,300
Aug 30, 202422.2122.6521.3421.8821.88137,600
Aug 29, 202422.6423.0822.0922.2222.22138,400
Aug 28, 202422.3223.0022.1922.4022.4079,000
Aug 27, 202422.8323.1322.0122.5622.5696,400
Aug 26, 202423.2623.3022.6222.9322.93132,400
Aug 23, 202423.0023.1422.7023.0023.00123,400
Aug 22, 202423.7323.7322.7322.9022.9085,900
Aug 21, 202422.5823.7422.0923.6723.67118,700
Aug 20, 202423.4823.7322.0622.3022.30130,700
Aug 19, 202423.7623.9222.6823.5323.53140,900
Aug 16, 202423.9724.2823.3623.7123.7195,400
Aug 15, 202422.5423.8622.1523.7723.77195,900
Aug 14, 202422.4422.4421.0321.8021.8096,300
Aug 13, 202421.5522.1221.1721.5221.5281,000
Aug 12, 202421.3321.8320.8321.3221.32145,300
Aug 09, 202421.6523.7320.8621.3321.33193,800
Aug 08, 202421.9222.5121.4121.7221.72126,400
Aug 07, 202422.2722.8221.1421.6721.67172,300
Aug 06, 202422.0022.3521.4921.9321.93136,400
Aug 05, 202421.0523.2121.0522.1122.11279,900
Aug 02, 202423.5123.5721.8023.2223.22261,200
Aug 01, 202426.3026.3024.3924.7024.70163,500
Jul 31, 202426.4027.6726.1226.3826.38836,900
Jul 30, 202426.7526.7925.3426.1326.13131,600
Jul 29, 202427.4527.6726.2926.5626.56244,900
Jul 26, 202425.7027.5225.1927.3127.31202,900
Jul 25, 202424.2225.8823.9325.0225.02573,400
Jul 24, 202424.3024.6323.4324.0124.01206,700
Jul 23, 202423.1124.7722.7024.5824.58143,600
Jul 22, 202422.1223.4521.8023.3823.38125,000
Jul 19, 202422.8122.8421.9422.0122.01111,100
Jul 18, 202423.6624.5822.2622.6022.60174,400
Jul 17, 202424.0224.7223.0523.7623.76200,900
Jul 16, 202425.5525.5524.4724.6524.65240,800
Jul 15, 202425.1625.3424.1425.1025.10438,900
Jul 12, 202424.6425.3423.6724.7424.74576,400
Jul 11, 202423.7624.5223.6524.0624.06231,700
Jul 10, 202423.0823.3322.8023.0623.06147,700
Jul 09, 202422.4023.2622.1923.0023.00201,500
Jul 08, 202422.8823.4822.2322.4522.45295,200
Jul 05, 202421.5422.4421.2822.4222.42172,300
Jul 03, 202421.9922.5320.6321.5521.55137,200
Jul 02, 202422.5622.6921.5021.7021.70133,800
Jul 01, 202423.4323.6422.6122.7022.70351,300
Jun 28, 202423.5124.2422.9923.3723.372,543,300
Jun 27, 202421.2723.4720.9023.4523.45245,500
Jun 26, 202421.6721.6719.8821.1821.18347,300
Jun 25, 202421.6122.3921.3121.4721.47284,200
Jun 24, 202421.6022.6721.3221.8421.84310,600
Jun 21, 202420.9921.5420.8221.4421.44888,600
Jun 20, 202420.3421.2420.1621.0421.04310,800
Jun 18, 202421.4222.4720.3920.4720.47202,700
Jun 17, 202421.4522.3521.0621.5621.56153,300
Jun 14, 202421.8822.1021.4421.7021.70112,900
Jun 13, 202422.6323.2421.7322.0222.02113,700
Jun 12, 202423.2523.3322.0922.7522.75193,400
Jun 11, 202422.5822.5821.7421.9921.99185,300
Jun 10, 202420.7922.7720.7922.5822.58199,500
Jun 07, 202419.9521.9519.5220.9420.94196,200
Jun 06, 202420.2720.4719.7820.2020.20107,400
Jun 05, 202421.0921.9119.9220.4420.44166,800
Jun 04, 202420.9321.4520.2320.9320.93194,600
Jun 03, 202423.1123.4620.8621.0621.06298,700
May 31, 202422.3823.4221.9122.5722.57286,000
May 30, 202421.4523.3821.4522.5422.54157,300
May 29, 202422.5022.9921.1821.3321.33138,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...