Enliven Therapeutics Inc. (ELVN)
19.93
1.05 (5.56%)
At close: Apr 02, 2025, 3:59 PM
19.56
-1.82%
After-hours: Apr 02, 2025, 04:35 PM EDT
Enliven Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.63 | 20.00 | 18.56 | 19.86 | 0.98 | 5.19% | 744,782 |
| Apr 1, 2025 | 19.38 | 19.63 | 18.36 | 18.88 | -0.80 | -4.07% | 246,012 |
| Mar 31, 2025 | 20.48 | 21.16 | 19.48 | 19.68 | -1.39 | -6.60% | 574,100 |
| Mar 28, 2025 | 21.57 | 22.12 | 20.90 | 21.07 | -0.44 | -2.05% | 192,200 |
| Mar 27, 2025 | 20.75 | 21.66 | 20.75 | 21.51 | 0.93 | 4.52% | 198,600 |
| Mar 26, 2025 | 21.25 | 21.62 | 20.23 | 20.58 | -0.74 | -3.47% | 260,900 |
| Mar 25, 2025 | 22.48 | 22.62 | 20.68 | 21.32 | -1.14 | -5.08% | 258,900 |
| Mar 24, 2025 | 21.55 | 22.69 | 21.50 | 22.46 | 1.38 | 6.55% | 242,147 |
| Mar 21, 2025 | 20.64 | 21.41 | 20.55 | 21.08 | 0.16 | 0.76% | 412,600 |
| Mar 20, 2025 | 20.48 | 21.34 | 20.35 | 20.92 | 0.03 | 0.14% | 235,326 |
| Mar 19, 2025 | 20.23 | 21.18 | 20.18 | 20.89 | 0.61 | 3.01% | 144,100 |
| Mar 18, 2025 | 20.57 | 21.18 | 20.26 | 20.28 | -0.76 | -3.61% | 244,820 |
| Mar 17, 2025 | 20.61 | 21.06 | 19.98 | 21.04 | 0.30 | 1.45% | 140,102 |
| Mar 14, 2025 | 21.10 | 22.21 | 20.55 | 20.74 | 0.45 | 2.22% | 205,400 |
| Mar 13, 2025 | 21.12 | 21.12 | 20.21 | 20.29 | -0.73 | -3.47% | 141,700 |
| Mar 12, 2025 | 20.72 | 21.16 | 20.47 | 21.02 | 0.33 | 1.59% | 138,219 |
| Mar 11, 2025 | 20.42 | 20.75 | 19.50 | 20.69 | 0.42 | 2.07% | 212,908 |
| Mar 10, 2025 | 20.90 | 20.90 | 19.93 | 20.27 | -0.73 | -3.48% | 162,206 |
| Mar 7, 2025 | 21.64 | 22.29 | 20.98 | 21.00 | -0.46 | -2.14% | 347,300 |
| Mar 6, 2025 | 20.84 | 22.36 | 20.79 | 21.46 | 0.21 | 0.99% | 325,376 |
| Mar 5, 2025 | 20.02 | 21.26 | 19.83 | 21.25 | 1.33 | 6.68% | 283,000 |
| Mar 4, 2025 | 19.36 | 20.02 | 18.67 | 19.92 | 0.30 | 1.53% | 349,421 |
| Mar 3, 2025 | 20.70 | 21.24 | 19.53 | 19.62 | -1.21 | -5.81% | 299,041 |
| Feb 28, 2025 | 20.28 | 21.04 | 20.03 | 20.83 | 0.68 | 3.37% | 185,200 |
| Feb 27, 2025 | 20.10 | 20.84 | 20.00 | 20.15 | -0.13 | -0.64% | 91,100 |
| Feb 26, 2025 | 20.10 | 20.75 | 20.02 | 20.28 | 0.15 | 0.75% | 117,928 |
| Feb 25, 2025 | 21.53 | 21.53 | 20.10 | 20.13 | -1.22 | -5.71% | 203,721 |
| Feb 24, 2025 | 21.91 | 21.98 | 21.31 | 21.35 | -0.45 | -2.06% | 153,225 |
| Feb 21, 2025 | 21.94 | 22.50 | 21.75 | 21.80 | 0.33 | 1.54% | 170,000 |
| Feb 20, 2025 | 21.92 | 21.93 | 21.16 | 21.47 | -0.43 | -1.96% | 110,200 |
| Feb 19, 2025 | 21.76 | 22.07 | 21.49 | 21.90 | 0.08 | 0.37% | 157,300 |
| Feb 18, 2025 | 22.18 | 22.36 | 21.55 | 21.82 | 0.14 | 0.65% | 117,540 |
| Feb 14, 2025 | 21.64 | 22.38 | 21.17 | 21.68 | 0.18 | 0.84% | 387,406 |
| Feb 13, 2025 | 20.67 | 22.91 | 20.67 | 21.50 | -0.55 | -2.49% | 318,200 |
| Feb 12, 2025 | 20.98 | 22.08 | 20.97 | 22.05 | 0.64 | 2.99% | 170,114 |
| Feb 11, 2025 | 21.20 | 21.82 | 20.82 | 21.41 | -0.14 | -0.65% | 157,500 |
| Feb 10, 2025 | 22.05 | 22.36 | 21.54 | 21.55 | -0.45 | -2.05% | 137,800 |
| Feb 7, 2025 | 22.39 | 22.39 | 21.69 | 22.00 | -0.47 | -2.09% | 188,319 |
| Feb 6, 2025 | 22.69 | 23.18 | 22.30 | 22.47 | -0.28 | -1.23% | 181,500 |
| Feb 5, 2025 | 21.95 | 23.14 | 21.70 | 22.75 | 0.75 | 3.41% | 285,300 |
| Feb 4, 2025 | 21.94 | 22.13 | 21.39 | 22.00 | 0.10 | 0.46% | 166,600 |
| Feb 3, 2025 | 21.28 | 22.30 | 21.28 | 21.90 | 0.04 | 0.18% | 192,000 |
| Jan 31, 2025 | 21.21 | 22.42 | 21.21 | 21.86 | 0.59 | 2.77% | 222,200 |
| Jan 30, 2025 | 21.13 | 21.76 | 21.02 | 21.27 | 0.41 | 1.97% | 173,600 |
| Jan 29, 2025 | 20.82 | 21.30 | 20.40 | 20.86 | -0.18 | -0.86% | 326,700 |
| Jan 28, 2025 | 21.17 | 21.50 | 20.72 | 21.04 | -0.25 | -1.17% | 375,200 |
| Jan 27, 2025 | 21.81 | 22.28 | 21.15 | 21.29 | -0.57 | -2.61% | 209,509 |
| Jan 24, 2025 | 21.98 | 22.37 | 21.64 | 21.86 | -0.18 | -0.82% | 509,900 |
| Jan 23, 2025 | 21.76 | 22.34 | 21.62 | 22.04 | -0.01 | -0.05% | 121,600 |
| Jan 22, 2025 | 21.84 | 22.82 | 21.45 | 22.05 | 0.05 | 0.23% | 198,300 |