Enliven Therapeutics Inc.

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