Enliven Therapeutics Inc. (ELVN)
NASDAQ: ELVN
· Real-Time Price · USD
20.13
0.36 (1.82%)
At close: Aug 15, 2025, 12:42 PM
ELVN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 19.94 | 21.39 | 19.20 | 19.77 | 19.77 | -1.10% | 319,833 |
Aug 13, 2025 | 19.05 | 20.11 | 18.13 | 19.99 | 19.99 | 5.82% | 361,218 |
Aug 12, 2025 | 18.17 | 19.08 | 18.17 | 18.89 | 18.89 | 4.31% | 289,800 |
Aug 11, 2025 | 17.81 | 18.58 | 17.79 | 18.11 | 18.11 | 2.37% | 227,322 |
Aug 8, 2025 | 17.77 | 18.42 | 17.43 | 17.69 | 17.69 | -1.17% | 574,228 |
Aug 7, 2025 | 18.85 | 19.43 | 17.76 | 17.90 | 17.90 | -4.99% | 345,808 |
Aug 6, 2025 | 19.07 | 20.26 | 18.43 | 18.84 | 18.84 | -1.98% | 436,300 |
Aug 5, 2025 | 18.83 | 19.27 | 18.52 | 19.22 | 19.22 | 2.56% | 516,800 |
Aug 4, 2025 | 18.83 | 19.33 | 18.42 | 18.74 | 18.74 | 0.05% | 273,200 |
Aug 1, 2025 | 18.45 | 18.91 | 18.18 | 18.73 | 18.73 | -0.43% | 490,125 |
Jul 31, 2025 | 19.00 | 19.44 | 18.53 | 18.81 | 18.81 | -2.64% | 409,300 |
Jul 30, 2025 | 20.23 | 20.42 | 19.02 | 19.32 | 19.32 | -3.74% | 304,018 |
Jul 29, 2025 | 20.92 | 20.92 | 19.75 | 20.07 | 20.07 | -2.90% | 243,801 |
Jul 28, 2025 | 21.25 | 21.25 | 20.08 | 20.67 | 20.67 | -2.50% | 338,821 |
Jul 25, 2025 | 21.87 | 22.45 | 21.04 | 21.20 | 21.20 | -3.42% | 183,614 |
Jul 24, 2025 | 22.44 | 22.83 | 21.80 | 21.95 | 21.95 | -1.79% | 222,821 |
Jul 23, 2025 | 21.74 | 22.37 | 21.25 | 22.35 | 22.35 | 3.66% | 176,500 |
Jul 22, 2025 | 21.61 | 22.24 | 21.38 | 21.56 | 21.56 | -1.42% | 278,226 |
Jul 21, 2025 | 22.66 | 23.41 | 21.79 | 21.87 | 21.87 | -3.49% | 365,150 |
Jul 18, 2025 | 23.86 | 24.38 | 22.48 | 22.66 | 22.66 | -2.91% | 349,400 |