NasdaqGS - Nasdaq Real Time Price USD

Enliven Therapeutics, Inc. (ELVN)

Compare
29.00 +0.98 (+3.50%)
At close: October 18 at 4:00 PM EDT
29.00 0.00 (0.00%)
After hours: October 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 28.15 30.03 27.75 29.00 29.00 430,100
Oct 17, 2024 28.24 28.24 27.70 28.02 28.02 115,400
Oct 16, 2024 28.21 28.57 27.69 28.12 28.12 175,200
Oct 15, 2024 27.67 27.85 27.10 27.82 27.82 119,000
Oct 14, 2024 27.95 28.00 27.29 27.75 27.75 508,600
Oct 11, 2024 26.76 28.12 26.76 27.91 27.91 168,800
Oct 10, 2024 27.80 27.96 26.13 26.97 26.97 255,200
Oct 9, 2024 27.87 28.62 27.50 28.21 28.21 376,100
Oct 8, 2024 27.50 28.51 27.34 28.01 28.01 174,000
Oct 7, 2024 27.50 27.80 26.75 27.45 27.45 139,200
Oct 4, 2024 26.12 27.62 25.48 27.53 27.53 353,100
Oct 3, 2024 25.03 25.56 24.60 25.51 25.51 308,000
Oct 2, 2024 25.80 25.98 24.98 25.30 25.30 1,133,200
Oct 1, 2024 25.70 27.55 24.93 26.00 26.00 849,400
Sep 30, 2024 24.00 25.61 23.78 25.54 25.54 831,800
Sep 27, 2024 24.49 24.67 23.99 24.13 24.13 226,700
Sep 26, 2024 24.72 24.88 24.05 24.12 24.12 101,100
Sep 25, 2024 24.21 24.40 23.56 24.23 24.23 116,300
Sep 24, 2024 23.58 24.31 22.81 24.07 24.07 227,300
Sep 23, 2024 23.48 24.69 23.29 23.57 23.57 355,300
Sep 20, 2024 22.92 23.55 22.39 23.19 23.19 747,900
Sep 19, 2024 22.56 23.60 21.87 23.07 23.07 249,000
Sep 18, 2024 21.51 22.85 21.47 21.76 21.76 144,000
Sep 17, 2024 22.71 23.00 21.37 21.47 21.47 147,500
Sep 16, 2024 22.44 22.72 22.10 22.38 22.38 106,300
Sep 13, 2024 22.50 22.80 22.08 22.32 22.32 146,700
Sep 12, 2024 23.09 23.51 22.18 22.33 22.33 103,100
Sep 11, 2024 23.04 23.24 22.65 23.07 23.07 81,600
Sep 10, 2024 23.42 24.18 22.42 23.27 23.27 121,300
Sep 9, 2024 21.85 23.43 21.66 23.00 23.00 169,700
Sep 6, 2024 22.02 22.08 21.37 21.44 21.44 148,100
Sep 5, 2024 21.76 22.22 21.50 21.91 21.91 201,000
Sep 4, 2024 22.02 22.52 21.61 21.74 21.74 165,600
Sep 3, 2024 21.65 23.00 21.65 22.20 22.20 263,300
Aug 30, 2024 22.21 22.65 21.34 21.88 21.88 137,600
Aug 29, 2024 22.64 23.08 22.09 22.22 22.22 138,400
Aug 28, 2024 22.32 23.00 22.19 22.40 22.40 79,000
Aug 27, 2024 22.83 23.13 22.01 22.56 22.56 96,400
Aug 26, 2024 23.26 23.30 22.62 22.93 22.93 132,400
Aug 23, 2024 23.00 23.14 22.70 23.00 23.00 123,400
Aug 22, 2024 23.73 23.73 22.73 22.90 22.90 85,900
Aug 21, 2024 22.58 23.74 22.09 23.67 23.67 118,700
Aug 20, 2024 23.48 23.73 22.06 22.30 22.30 130,700
Aug 19, 2024 23.76 23.92 22.68 23.53 23.53 140,900
Aug 16, 2024 23.97 24.28 23.36 23.71 23.71 95,400
Aug 15, 2024 22.54 23.86 22.15 23.77 23.77 195,900
Aug 14, 2024 22.44 22.44 21.03 21.80 21.80 96,300
Aug 13, 2024 21.55 22.12 21.17 21.52 21.52 81,000
Aug 12, 2024 21.33 21.83 20.83 21.32 21.32 145,300
Aug 9, 2024 21.65 23.73 20.86 21.33 21.33 193,800
Aug 8, 2024 21.92 22.51 21.41 21.72 21.72 126,400
Aug 7, 2024 22.27 22.82 21.14 21.67 21.67 172,300
Aug 6, 2024 22.00 22.35 21.49 21.93 21.93 136,400
Aug 5, 2024 21.05 23.21 21.05 22.11 22.11 279,900
Aug 2, 2024 23.51 23.57 21.80 23.22 23.22 261,200
Aug 1, 2024 26.30 26.30 24.39 24.70 24.70 163,500
Jul 31, 2024 26.40 27.67 26.12 26.38 26.38 836,900
Jul 30, 2024 26.75 26.79 25.34 26.13 26.13 131,600
Jul 29, 2024 27.45 27.67 26.29 26.56 26.56 244,900
Jul 26, 2024 25.70 27.52 25.19 27.31 27.31 202,900
Jul 25, 2024 24.22 25.88 23.93 25.02 25.02 573,400
Jul 24, 2024 24.30 24.63 23.43 24.01 24.01 206,700
Jul 23, 2024 23.11 24.77 22.70 24.58 24.58 143,600
Jul 22, 2024 22.12 23.45 21.80 23.38 23.38 125,000
Jul 19, 2024 22.81 22.84 21.94 22.01 22.01 111,100
Jul 18, 2024 23.66 24.58 22.26 22.60 22.60 174,400
Jul 17, 2024 24.02 24.72 23.05 23.76 23.76 200,900
Jul 16, 2024 25.55 25.55 24.47 24.65 24.65 240,800
Jul 15, 2024 25.16 25.34 24.14 25.10 25.10 438,900
Jul 12, 2024 24.64 25.34 23.67 24.74 24.74 576,400
Jul 11, 2024 23.76 24.52 23.65 24.06 24.06 231,700
Jul 10, 2024 23.08 23.33 22.80 23.06 23.06 147,700
Jul 9, 2024 22.40 23.26 22.19 23.00 23.00 201,500
Jul 8, 2024 22.88 23.48 22.23 22.45 22.45 295,200
Jul 5, 2024 21.54 22.44 21.28 22.42 22.42 172,300
Jul 3, 2024 21.99 22.53 20.63 21.55 21.55 137,200
Jul 2, 2024 22.56 22.69 21.50 21.70 21.70 133,800
Jul 1, 2024 23.43 23.64 22.61 22.70 22.70 351,300
Jun 28, 2024 23.51 24.24 22.99 23.37 23.37 2,543,300
Jun 27, 2024 21.27 23.47 20.90 23.45 23.45 245,500
Jun 26, 2024 21.67 21.67 19.88 21.18 21.18 347,300
Jun 25, 2024 21.61 22.39 21.31 21.47 21.47 284,200
Jun 24, 2024 21.60 22.67 21.32 21.84 21.84 310,600
Jun 21, 2024 20.99 21.54 20.82 21.44 21.44 888,600
Jun 20, 2024 20.34 21.24 20.16 21.04 21.04 310,800
Jun 18, 2024 21.42 22.47 20.39 20.47 20.47 202,700
Jun 17, 2024 21.45 22.35 21.06 21.56 21.56 153,300
Jun 14, 2024 21.88 22.10 21.44 21.70 21.70 112,900
Jun 13, 2024 22.63 23.24 21.73 22.02 22.02 113,700
Jun 12, 2024 23.25 23.33 22.09 22.75 22.75 193,400
Jun 11, 2024 22.58 22.58 21.74 21.99 21.99 185,300
Jun 10, 2024 20.79 22.77 20.79 22.58 22.58 199,500
Jun 7, 2024 19.95 21.95 19.52 20.94 20.94 196,200
Jun 6, 2024 20.27 20.47 19.78 20.20 20.20 107,400
Jun 5, 2024 21.09 21.91 19.92 20.44 20.44 166,800
Jun 4, 2024 20.93 21.45 20.23 20.93 20.93 194,600
Jun 3, 2024 23.11 23.46 20.86 21.06 21.06 298,700
May 31, 2024 22.38 23.42 21.91 22.57 22.57 286,000
May 30, 2024 21.45 23.38 21.45 22.54 22.54 157,300
May 29, 2024 22.50 22.99 21.18 21.33 21.33 138,500
May 28, 2024 24.34 24.34 22.14 23.22 23.22 221,800
May 24, 2024 23.20 24.13 22.73 23.94 23.94 137,100
May 23, 2024 22.93 23.31 22.18 22.98 22.98 296,400
May 22, 2024 22.89 23.63 22.27 22.89 22.89 216,200
May 21, 2024 24.00 24.20 22.50 22.90 22.90 696,200
May 20, 2024 22.97 24.17 22.35 24.00 24.00 772,200
May 17, 2024 24.00 24.00 22.92 23.04 23.04 392,500
May 16, 2024 23.85 24.17 23.05 23.81 23.81 388,800
May 15, 2024 24.84 24.84 23.56 24.00 24.00 395,900
May 14, 2024 24.83 25.00 23.83 23.87 23.87 342,700
May 13, 2024 24.29 24.70 24.14 24.49 24.49 196,200
May 10, 2024 23.86 23.90 22.99 23.43 23.43 98,400
May 9, 2024 24.85 25.16 23.62 23.90 23.90 425,800
May 8, 2024 24.34 24.60 23.72 24.49 24.49 432,400
May 7, 2024 22.92 25.00 22.92 24.70 24.70 608,900
May 6, 2024 22.88 22.96 22.20 22.92 22.92 307,100
May 3, 2024 21.81 23.00 21.34 22.65 22.65 482,500
May 2, 2024 18.29 21.13 18.29 20.99 20.99 221,400
May 1, 2024 17.68 18.75 17.68 18.10 18.10 176,800
Apr 30, 2024 17.93 18.36 17.35 17.39 17.39 792,800
Apr 29, 2024 17.41 18.79 16.56 17.79 17.79 283,500
Apr 26, 2024 16.72 17.52 16.16 17.18 17.18 148,900
Apr 25, 2024 16.81 17.44 16.53 16.78 16.78 602,700
Apr 24, 2024 17.31 17.99 17.15 17.49 17.49 221,600
Apr 23, 2024 17.54 18.20 17.00 17.37 17.37 368,500
Apr 22, 2024 17.35 17.99 16.87 17.62 17.62 280,700
Apr 19, 2024 17.67 18.51 15.96 17.28 17.28 763,100
Apr 18, 2024 17.34 18.27 16.76 17.67 17.67 211,500
Apr 17, 2024 18.65 19.45 17.09 17.30 17.30 186,900
Apr 16, 2024 19.58 20.60 18.59 18.69 18.69 147,800
Apr 15, 2024 20.76 21.19 19.55 19.94 19.94 745,200
Apr 12, 2024 24.20 24.20 20.00 21.08 21.08 853,400
Apr 11, 2024 24.01 26.00 22.62 23.82 23.82 3,347,700
Apr 10, 2024 18.88 21.16 17.99 19.82 19.82 832,200
Apr 9, 2024 18.96 19.97 18.27 19.19 19.19 140,500
Apr 8, 2024 19.49 19.49 17.70 18.30 18.30 87,400
Apr 5, 2024 18.52 19.66 18.17 19.40 19.40 230,600
Apr 4, 2024 18.97 19.45 18.50 18.60 18.60 184,900
Apr 3, 2024 18.52 19.00 18.04 18.59 18.59 129,000
Apr 2, 2024 18.19 19.08 17.35 18.80 18.80 383,100
Apr 1, 2024 17.64 19.36 17.32 18.90 18.90 285,800
Mar 28, 2024 18.65 18.69 17.36 17.59 17.59 196,400
Mar 27, 2024 17.78 18.81 17.50 18.63 18.63 84,200
Mar 26, 2024 18.15 18.41 17.34 17.61 17.61 97,400
Mar 25, 2024 18.46 18.89 16.81 17.78 17.78 170,000
Mar 22, 2024 18.03 18.99 17.50 18.48 18.48 137,200
Mar 21, 2024 19.20 19.20 17.59 18.06 18.06 158,300
Mar 20, 2024 17.00 19.50 16.70 19.21 19.21 252,600
Mar 19, 2024 14.50 18.15 14.50 17.54 17.54 667,100
Mar 18, 2024 11.92 12.98 11.67 12.64 12.64 74,300
Mar 15, 2024 11.13 12.26 10.90 11.97 11.97 643,100
Mar 14, 2024 12.07 13.11 11.35 11.54 11.54 99,700
Mar 13, 2024 12.65 12.84 12.24 12.27 12.27 79,500
Mar 12, 2024 13.59 13.59 12.16 12.75 12.75 221,100
Mar 11, 2024 14.69 14.69 13.41 13.48 13.48 61,900
Mar 8, 2024 15.87 15.87 14.47 14.87 14.87 46,200
Mar 7, 2024 15.81 16.11 15.28 15.40 15.40 53,200
Mar 6, 2024 16.34 16.43 15.19 15.45 15.45 42,300
Mar 5, 2024 16.15 16.41 15.85 16.04 16.04 29,900
Mar 4, 2024 17.00 17.10 15.72 16.67 16.67 48,400
Mar 1, 2024 16.16 17.20 15.96 16.67 16.67 55,200
Feb 29, 2024 17.29 17.29 15.87 15.97 15.97 133,400
Feb 28, 2024 17.32 17.67 17.00 17.00 17.00 68,100
Feb 27, 2024 17.58 18.07 16.60 17.68 17.68 65,300
Feb 26, 2024 16.31 17.61 16.31 17.56 17.56 78,400
Feb 23, 2024 15.82 16.84 15.82 16.53 16.53 39,400
Feb 22, 2024 16.15 16.81 15.33 15.90 15.90 66,200
Feb 21, 2024 16.32 16.33 15.19 16.16 16.16 54,900
Feb 20, 2024 16.41 18.00 15.59 16.57 16.57 35,700
Feb 16, 2024 17.29 17.70 16.68 16.79 16.79 74,900
Feb 15, 2024 17.30 17.88 16.96 17.30 17.30 169,700
Feb 14, 2024 15.29 17.39 14.89 17.17 17.17 929,900
Feb 13, 2024 15.92 16.47 14.74 14.85 14.85 98,800
Feb 12, 2024 15.84 16.98 15.25 16.62 16.62 88,900
Feb 9, 2024 15.55 16.85 14.21 15.95 15.95 62,000
Feb 8, 2024 15.24 16.35 14.68 15.41 15.41 59,500
Feb 7, 2024 15.63 15.87 15.06 15.22 15.22 85,700
Feb 6, 2024 14.70 15.79 14.29 15.73 15.73 67,000
Feb 5, 2024 15.02 15.31 13.95 14.75 14.75 85,900
Feb 2, 2024 15.96 15.99 15.03 15.41 15.41 128,100
Feb 1, 2024 15.67 16.98 14.89 16.44 16.44 81,600
Jan 31, 2024 16.32 17.32 15.70 15.70 15.70 602,600
Jan 30, 2024 16.91 17.19 16.20 16.28 16.28 42,000
Jan 29, 2024 15.94 16.72 15.23 16.55 16.55 73,300
Jan 26, 2024 16.46 16.64 15.59 15.98 15.98 72,600
Jan 25, 2024 15.54 16.55 14.38 16.34 16.34 103,000
Jan 24, 2024 15.50 16.15 14.66 15.04 15.04 60,900
Jan 23, 2024 15.12 15.55 14.39 15.11 15.11 59,000
Jan 22, 2024 14.42 15.60 13.89 14.73 14.73 76,300
Jan 19, 2024 12.91 14.91 12.67 14.31 14.31 74,100
Jan 18, 2024 11.27 13.19 11.24 12.81 12.81 155,400
Jan 17, 2024 11.54 12.44 11.13 11.24 11.24 165,500
Jan 16, 2024 12.11 12.64 11.77 11.90 11.90 56,800
Jan 12, 2024 11.72 12.53 11.59 12.30 12.30 135,600
Jan 11, 2024 12.60 12.60 11.30 11.47 11.47 219,200
Jan 10, 2024 13.52 13.52 12.41 12.64 12.64 56,500
Jan 9, 2024 12.82 13.99 12.62 13.66 13.66 53,100
Jan 8, 2024 13.20 13.81 12.59 13.05 13.05 273,400
Jan 5, 2024 14.46 15.10 13.19 13.22 13.22 219,100
Jan 4, 2024 14.69 15.21 14.09 14.59 14.59 67,700
Jan 3, 2024 14.98 15.60 14.22 14.41 14.41 80,100
Jan 2, 2024 13.88 15.02 12.90 14.90 14.90 143,800
Dec 29, 2023 14.64 15.02 13.60 13.84 13.84 140,700
Dec 28, 2023 14.70 15.33 14.06 14.57 14.57 100,800
Dec 27, 2023 14.47 14.92 13.78 14.82 14.82 165,900
Dec 26, 2023 14.98 15.08 14.18 14.49 14.49 92,000
Dec 22, 2023 12.97 15.41 12.63 14.85 14.85 460,900
Dec 21, 2023 12.34 13.05 12.08 12.92 12.92 42,400
Dec 20, 2023 12.66 13.30 12.00 12.19 12.19 416,500
Dec 19, 2023 11.85 13.01 11.65 12.62 12.62 173,200
Dec 18, 2023 11.93 12.09 11.40 11.70 11.70 333,200
Dec 15, 2023 12.15 12.70 11.81 11.90 11.90 526,700
Dec 14, 2023 11.67 12.28 11.31 11.83 11.83 111,300
Dec 13, 2023 10.05 11.34 10.05 11.32 11.32 470,400
Dec 12, 2023 10.90 11.07 9.80 10.13 10.13 434,900
Dec 11, 2023 11.75 11.78 10.77 10.87 10.87 150,200
Dec 8, 2023 11.01 12.53 11.01 11.99 11.99 89,500
Dec 7, 2023 11.00 11.43 10.87 11.25 11.25 186,600
Dec 6, 2023 11.33 11.76 10.70 10.97 10.97 158,000
Dec 5, 2023 11.38 12.10 11.20 11.25 11.25 151,400
Dec 4, 2023 11.40 11.86 11.19 11.50 11.50 91,700
Dec 1, 2023 11.12 11.92 11.12 11.59 11.59 141,800
Nov 30, 2023 11.90 12.17 11.21 11.26 11.26 199,100
Nov 29, 2023 11.54 12.31 11.54 11.89 11.89 54,400
Nov 28, 2023 11.05 12.06 10.68 11.56 11.56 56,900
Nov 27, 2023 11.53 11.53 10.77 11.00 11.00 93,100
Nov 24, 2023 11.88 12.39 11.58 11.67 11.67 41,600
Nov 22, 2023 11.17 11.94 11.13 11.40 11.40 76,300
Nov 21, 2023 10.47 11.65 10.10 11.14 11.14 95,900
Nov 20, 2023 10.51 11.11 10.47 10.54 10.54 55,800
Nov 17, 2023 10.58 10.74 9.98 10.40 10.40 191,300
Nov 16, 2023 10.94 11.30 10.36 10.42 10.42 43,600
Nov 15, 2023 11.12 12.19 10.67 10.95 10.95 69,500
Nov 14, 2023 11.44 11.82 10.70 11.00 11.00 104,200
Nov 13, 2023 11.49 11.67 10.70 10.90 10.90 117,200
Nov 10, 2023 11.56 11.88 11.07 11.38 11.38 112,100
Nov 9, 2023 12.50 13.26 11.46 11.55 11.55 40,900
Nov 8, 2023 12.35 12.71 12.05 12.55 12.55 46,400
Nov 7, 2023 12.18 12.57 11.80 12.50 12.50 51,500
Nov 6, 2023 12.90 12.90 12.26 12.30 12.30 31,400
Nov 3, 2023 12.57 13.22 12.44 13.00 13.00 72,100
Nov 2, 2023 12.05 12.30 11.99 12.19 12.19 35,800
Nov 1, 2023 12.15 12.45 11.55 11.87 11.87 43,500
Oct 31, 2023 11.79 12.74 11.57 12.39 12.39 58,900
Oct 30, 2023 10.89 11.99 10.89 11.99 11.99 93,700
Oct 27, 2023 11.98 12.01 10.91 10.99 10.99 62,100
Oct 26, 2023 12.00 12.17 11.78 11.97 11.97 50,300
Oct 25, 2023 12.60 13.09 12.09 12.20 12.20 56,300
Oct 24, 2023 12.70 13.11 12.48 12.74 12.74 79,900
Oct 23, 2023 12.50 13.03 12.06 12.80 12.80 104,000
Oct 20, 2023 12.75 13.01 12.61 12.65 12.65 52,900
Oct 19, 2023 13.01 13.01 12.47 12.69 12.69 42,300

Related Tickers