Skip to main content

Enliven Therapeutics, Inc. - Common Stock (NQ: ELVN )

20.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 21.42 22.47 20.39 20.47 202,679 -1.09(-5.06%)
Jun 17, 2024 21.45 22.35 21.06 21.56 153,315 -0.14(-0.65%)
Jun 14, 2024 21.88 22.10 21.44 21.70 112,862 -0.32(-1.45%)
Jun 13, 2024 22.63 23.24 21.73 22.02 113,737 -0.73(-3.21%)
Jun 12, 2024 23.25 23.33 22.09 22.75 193,378 +0.76(+3.46%)
Jun 11, 2024 22.58 22.58 21.74 21.99 185,281 -0.59(-2.61%)
Jun 10, 2024 20.79 22.77 20.79 22.58 199,531 +1.64(+7.83%)
Jun 07, 2024 19.95 21.95 19.52 20.94 196,190 +0.74(+3.66%)
Jun 06, 2024 20.27 20.46 19.79 20.20 107,402 -0.24(-1.17%)
Jun 05, 2024 21.09 21.91 19.92 20.44 166,840 -0.49(-2.34%)
Jun 04, 2024 20.93 21.45 20.23 20.93 194,631 -0.13(-0.62%)
Jun 03, 2024 23.11 23.46 20.86 21.06 298,704 -1.51(-6.69%)
May 31, 2024 22.38 23.42 21.91 22.57 285,963 +0.03(+0.13%)
May 30, 2024 21.45 23.38 21.45 22.54 157,298 +1.21(+5.67%)
May 29, 2024 22.50 22.99 21.18 21.33 138,486 -1.89(-8.14%)
May 28, 2024 24.34 24.34 22.14 23.22 221,804 -0.72(-3.01%)
May 24, 2024 23.20 24.13 22.73 23.94 137,067 +0.96(+4.18%)
May 23, 2024 22.93 23.31 22.18 22.98 296,352 +0.09(+0.39%)
May 22, 2024 22.89 23.62 22.27 22.89 216,177 -0.01(-0.04%)
May 21, 2024 24.00 24.20 22.50 22.90 696,228 -1.10(-4.58%)
May 20, 2024 22.97 24.17 22.35 24.00 772,238 +0.96(+4.17%)
May 17, 2024 24.00 24.00 22.92 23.04 392,489 -0.77(-3.23%)
May 16, 2024 23.85 24.16 23.05 23.81 388,823 -0.19(-0.79%)
May 15, 2024 24.84 24.84 23.55 24.00 395,853 +0.13(+0.54%)
May 14, 2024 24.83 25.00 23.83 23.87 342,720 -0.62(-2.53%)
May 13, 2024 24.29 24.70 24.14 24.49 196,214 +1.06(+4.52%)
May 10, 2024 23.86 23.90 22.99 23.43 98,397 -0.47(-1.97%)
May 09, 2024 24.85 25.16 23.62 23.90 425,778 -0.59(-2.41%)
May 08, 2024 24.34 24.60 23.72 24.49 432,451 -0.21(-0.85%)
May 07, 2024 22.92 25.00 22.92 24.70 608,940 +1.78(+7.77%)
May 06, 2024 22.88 22.96 22.20 22.92 307,122 +0.27(+1.19%)
May 03, 2024 21.81 23.00 21.34 22.65 482,543 +1.66(+7.91%)
May 02, 2024 18.29 21.13 18.29 20.99 221,412 +2.89(+15.97%)
May 01, 2024 17.68 18.75 17.68 18.10 176,816 +0.71(+4.08%)
Apr 30, 2024 17.93 18.36 17.35 17.39 792,794 -0.40(-2.25%)
Apr 29, 2024 17.41 18.79 16.86 17.79 283,528 +0.61(+3.55%)
Apr 26, 2024 16.72 17.52 16.16 17.18 148,934 +0.40(+2.38%)
Apr 25, 2024 16.81 17.44 16.53 16.78 602,668 -0.71(-4.06%)
Apr 24, 2024 17.31 17.99 17.15 17.49 221,584 +0.12(+0.69%)
Apr 23, 2024 17.54 18.20 17.00 17.37 368,498 -0.25(-1.42%)
Apr 22, 2024 17.35 17.99 16.87 17.62 280,702 +0.34(+1.97%)
Apr 19, 2024 17.67 18.51 15.96 17.28 763,125 -0.39(-2.21%)
Apr 18, 2024 17.34 18.27 16.76 17.67 211,501 +0.37(+2.14%)
Apr 17, 2024 18.65 19.45 17.09 17.30 186,912 -1.39(-7.44%)
Apr 16, 2024 19.58 20.60 18.59 18.69 147,811 -1.25(-6.27%)
Apr 15, 2024 20.76 21.19 19.55 19.94 745,161 -1.14(-5.41%)
Apr 12, 2024 24.20 24.20 20.00 21.08 853,434 -2.74(-11.50%)
Apr 11, 2024 24.01 26.00 22.62 23.82 3,347,261 +4.00(+20.18%)
Apr 10, 2024 18.88 21.16 17.99 19.82 832,208 +0.63(+3.28%)
Apr 09, 2024 18.96 19.97 18.27 19.19 140,495 +0.89(+4.86%)
Apr 08, 2024 19.49 19.49 17.70 18.30 87,392 -1.10(-5.67%)
Apr 05, 2024 18.52 19.66 18.17 19.40 230,632 +0.80(+4.30%)
Apr 04, 2024 18.97 19.45 18.50 18.60 184,850 +0.01(+0.05%)
Apr 03, 2024 18.52 19.00 18.04 18.59 129,028 -0.21(-1.12%)
Apr 02, 2024 18.19 19.08 17.35 18.80 383,056 -0.10(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.