Enliven Therapeutics Inc. (ELVN)
NASDAQ: ELVN
· Real-Time Price · USD
20.15
0.14 (0.70%)
At close: Sep 05, 2025, 3:59 PM
20.15
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ELVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.19 | 20.90 | 19.89 | 20.15 | 20.15 | 0.70% | 426,781 |
| Sep 4, 2025 | 20.96 | 21.02 | 19.95 | 20.01 | 20.01 | -4.49% | 310,300 |
| Sep 3, 2025 | 20.69 | 21.18 | 20.35 | 20.95 | 20.95 | 0.29% | 381,743 |
| Sep 2, 2025 | 20.27 | 21.30 | 20.12 | 20.89 | 20.89 | 3.06% | 355,100 |
| Aug 29, 2025 | 20.46 | 20.99 | 19.92 | 20.27 | 20.27 | -0.44% | 589,226 |
| Aug 28, 2025 | 20.59 | 21.14 | 20.26 | 20.36 | 20.36 | -1.55% | 467,600 |
| Aug 27, 2025 | 20.27 | 20.91 | 20.26 | 20.68 | 20.68 | 1.77% | 487,888 |
| Aug 26, 2025 | 20.05 | 20.90 | 19.96 | 20.32 | 20.32 | 1.85% | 381,400 |
| Aug 25, 2025 | 20.98 | 21.00 | 19.92 | 19.95 | 19.95 | -4.32% | 453,000 |
| Aug 22, 2025 | 19.99 | 21.07 | 19.62 | 20.85 | 20.85 | 5.09% | 830,400 |
| Aug 21, 2025 | 19.66 | 20.27 | 19.30 | 19.84 | 19.84 | 0.92% | 808,904 |
| Aug 20, 2025 | 19.71 | 20.03 | 19.41 | 19.66 | 19.66 | -0.51% | 286,400 |
| Aug 19, 2025 | 20.23 | 20.32 | 19.01 | 19.76 | 19.76 | 0.05% | 223,908 |
| Aug 18, 2025 | 20.46 | 21.01 | 19.75 | 19.75 | 19.75 | -2.32% | 263,257 |
| Aug 15, 2025 | 19.95 | 20.79 | 19.63 | 20.22 | 20.22 | 2.28% | 346,790 |
| 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 |