Enliven Therapeutics, Inc. ELVN
NASDAQ · United States · Health Technology
$46.67+0.83 (+1.81%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.50 | +1.44% | $46.29 | $47.22 | $45.70 | 488.87K |
| 2026-09-30 | $45.84 | -1.44% | $46.98 | $46.98 | $45.47 | 800.20K |
| 2026-09-29 | $46.51 | +1.09% | $46.01 | $46.87 | $45.40 | 1.26M |
| 2026-09-28 | $46.01 | +2.82% | $44.38 | $46.90 | $44.19 | 1.28M |
| 2026-09-25 | $44.75 | -0.93% | $45.54 | $45.77 | $44.17 | 963.80K |
| 2026-09-24 | $45.17 | -2.00% | $45.90 | $46.51 | $44.81 | 749.40K |
| 2026-09-23 | $46.09 | -4.36% | $47.84 | $48.03 | $45.66 | 1.55M |
| 2026-09-22 | $48.19 | -1.39% | $49.07 | $49.13 | $47.70 | 1.21M |
| 2026-09-21 | $48.87 | -1.17% | $49.45 | $49.51 | $47.98 | 2.28M |
| 2026-09-18 | $49.45 | -1.57% | $50.15 | $51.19 | $49.19 | 6.01M |
| 2026-09-17 | $50.24 | +2.28% | $49.58 | $51.83 | $49.32 | 1.96M |
| 2026-09-16 | $49.12 | -7.95% | $53.70 | $54.13 | $48.42 | 2.91M |
| 2026-09-15 | $53.36 | -1.97% | $54.32 | $54.50 | $52.98 | 867.00K |
| 2026-09-14 | $54.43 | +0.20% | $55.00 | $55.83 | $54.01 | 858.20K |
| 2026-09-11 | $54.32 | -3.40% | $57.00 | $57.00 | $54.12 | 995.80K |
| 2026-09-10 | $56.23 | -2.12% | $57.15 | $57.82 | $56.05 | 769.60K |
| 2026-09-09 | $57.45 | -3.23% | $59.05 | $59.96 | $57.29 | 1.29M |
| 2026-09-08 | $59.37 | +0.08% | $58.75 | $59.90 | $58.24 | 1.33M |
| 2026-09-04 | $59.32 | -0.55% | $59.69 | $59.89 | $58.97 | 1.11M |
| 2026-09-03 | $59.65 | +1.08% | $58.88 | $60.10 | $58.66 | 806.10K |
| 2026-09-02 | $59.01 | +1.99% | $58.36 | $60.55 | $57.36 | 610.00K |
| 2026-09-01 | $57.86 | -0.05% | $57.99 | $58.45 | $57.23 | 1.06M |
| 2026-08-31 | $57.89 | +0.05% | $57.50 | $58.78 | $56.33 | 982.00K |
| 2026-08-28 | $57.86 | -4.36% | $60.40 | $61.18 | $57.73 | 585.00K |
| 2026-08-27 | $60.50 | -0.60% | $60.76 | $61.82 | $60.46 | 524.10K |
| 2026-08-26 | $60.87 | -0.24% | $61.03 | $61.80 | $59.79 | 1.00M |
| 2026-08-25 | $61.01 | -0.23% | $61.90 | $62.00 | $60.57 | 804.40K |
| 2026-08-24 | $61.15 | +2.22% | $59.77 | $61.99 | $59.47 | 1.26M |
| 2026-08-21 | $59.82 | +1.53% | $59.00 | $60.00 | $58.83 | 596.40K |
| 2026-08-20 | $58.92 | -0.79% | $58.95 | $59.53 | $57.07 | 945.50K |
| 2026-08-19 | $59.39 | -1.13% | $61.01 | $61.21 | $58.39 | 939.40K |
| 2026-08-18 | $60.07 | +0.90% | $59.79 | $60.44 | $59.01 | 619.30K |
| 2026-08-17 | $59.53 | +1.22% | $58.71 | $59.65 | $57.92 | 529.40K |
| 2026-08-14 | $58.82 | +1.31% | $57.67 | $58.90 | $56.69 | 350.30K |
| 2026-08-13 | $58.06 | +0.24% | $58.54 | $58.73 | $57.70 | 594.70K |
| 2026-08-12 | $57.92 | -1.46% | $59.09 | $60.38 | $57.68 | 1.01M |
| 2026-08-11 | $58.78 | -1.08% | $59.25 | $59.27 | $57.39 | 1.28M |
| 2026-08-10 | $59.42 | -1.72% | $59.89 | $60.99 | $58.52 | 621.00K |
| 2026-08-07 | $60.46 | +0.32% | $60.18 | $61.76 | $59.73 | 696.10K |
| 2026-08-06 | $60.27 | +0.95% | $59.34 | $61.86 | $59.11 | 1.68M |
| 2026-08-05 | $59.70 | -2.31% | $61.01 | $62.32 | $57.47 | 1.72M |
| 2026-08-04 | $61.11 | +5.29% | $58.58 | $61.29 | $57.54 | 2.53M |
| 2026-08-03 | $58.04 | +5.89% | $54.85 | $59.72 | $52.73 | 2.84M |
| 2026-07-31 | $54.81 | +1.59% | $54.10 | $55.81 | $53.10 | 660.40K |
| 2026-07-30 | $53.95 | +1.85% | $53.04 | $54.81 | $52.75 | 648.10K |
| 2026-07-29 | $52.97 | -1.47% | $53.99 | $54.50 | $52.20 | 854.00K |
| 2026-07-28 | $53.76 | +1.94% | $52.85 | $54.12 | $52.00 | 727.20K |
| 2026-07-27 | $52.74 | -0.41% | $53.41 | $55.79 | $52.53 | 1.41M |
| 2026-07-24 | $52.95 | +0.27% | $53.15 | $53.71 | $51.74 | 368.70K |
| 2026-07-23 | $52.81 | -0.08% | $52.23 | $53.44 | $51.59 | 656.00K |
| 2026-07-22 | $52.85 | -2.72% | $54.01 | $54.26 | $52.77 | 448.20K |
| 2026-07-21 | $54.33 | +5.15% | $52.23 | $54.88 | $51.97 | 636.60K |
| 2026-07-20 | $51.67 | -2.88% | $52.55 | $53.45 | $51.39 | 581.00K |
| 2026-07-17 | $53.20 | +4.60% | $49.72 | $54.10 | $49.56 | 818.00K |
| 2026-07-16 | $50.86 | -4.33% | $53.08 | $53.89 | $50.01 | 867.00K |
| 2026-07-15 | $53.16 | +2.76% | $51.52 | $53.24 | $50.89 | 500.60K |
| 2026-07-14 | $51.73 | +1.69% | $51.36 | $52.18 | $50.27 | 749.90K |
| 2026-07-13 | $50.87 | -0.43% | $50.97 | $51.03 | $49.56 | 600.10K |
| 2026-07-10 | $51.09 | -2.09% | $51.64 | $51.76 | $49.51 | 623.70K |
| 2026-07-09 | $52.18 | +2.72% | $50.93 | $52.26 | $50.03 | 998.60K |
| 2026-07-08 | $50.80 | -0.24% | $50.76 | $51.12 | $48.52 | 1.12M |
| 2026-07-07 | $50.92 | +1.82% | $50.25 | $52.38 | $49.83 | 2.01M |
| 2026-07-06 | $50.01 | +0.38% | $49.57 | $51.39 | $49.46 | 748.10K |
| 2026-07-02 | $49.82 | +2.17% | $48.76 | $50.21 | $47.45 | 853.90K |
| 2026-07-01 | $48.76 | -3.92% | $51.26 | $51.84 | $48.14 | 1.13M |
| 2026-06-30 | $50.75 | -0.20% | $51.49 | $52.39 | $50.35 | 2.02M |
| 2026-06-29 | $50.85 | +1.54% | $50.39 | $51.06 | $49.39 | 1.57M |
| 2026-06-26 | $50.08 | +1.95% | $49.00 | $50.45 | $48.47 | 6.64M |
| 2026-06-25 | $49.12 | +2.83% | $47.19 | $50.56 | $47.19 | 2.77M |
| 2026-06-24 | $47.77 | -1.71% | $48.68 | $49.94 | $46.81 | 2.97M |
| 2026-06-23 | $48.60 | +5.74% | $45.01 | $48.79 | $45.01 | 1.98M |
| 2026-06-22 | $45.96 | +1.91% | $45.26 | $48.52 | $45.25 | 2.52M |
| 2026-06-18 | $45.10 | +0.53% | $45.01 | $45.72 | $44.22 | 2.45M |
| 2026-06-17 | $44.86 | +5.43% | $42.55 | $44.95 | $42.22 | 1.51M |
| 2026-06-16 | $42.55 | +0.45% | $42.51 | $44.02 | $40.95 | 3.45M |
| 2026-06-15 | $42.36 | -8.17% | $46.64 | $47.00 | $41.42 | 2.79M |
| 2026-06-12 | $46.13 | +14.30% | $39.76 | $47.36 | $39.00 | 6.15M |
| 2026-06-11 | $40.36 | +9.08% | $45.01 | $45.52 | $40.24 | 5.10M |
| 2026-06-10 | $37.00 | +2.46% | $35.71 | $37.41 | $35.71 | 1.27M |
| 2026-06-09 | $36.11 | +7.37% | $34.62 | $36.22 | $34.20 | 1.83M |
| 2026-06-08 | $33.63 | -3.11% | $35.45 | $35.79 | $33.45 | 834.00K |
| 2026-06-05 | $34.71 | -2.20% | $35.44 | $36.07 | $33.68 | 1.08M |
| 2026-06-04 | $35.49 | -1.50% | $36.00 | $38.01 | $35.46 | 1.13M |
| 2026-06-03 | $36.03 | +1.44% | $35.40 | $36.26 | $34.90 | 696.20K |
| 2026-06-02 | $35.52 | -5.31% | $37.30 | $37.53 | $35.42 | 1.81M |
| 2026-06-01 | $37.51 | -5.21% | $39.43 | $39.66 | $36.85 | 694.80K |
| 2026-05-29 | $39.57 | -2.66% | $40.65 | $40.94 | $39.02 | 747.90K |
| 2026-05-28 | $40.65 | -1.84% | $41.48 | $41.49 | $40.38 | 303.30K |
| 2026-05-27 | $41.41 | -2.63% | $42.67 | $42.99 | $41.31 | 519.00K |
| 2026-05-26 | $42.53 | +2.38% | $42.04 | $42.60 | $40.73 | 538.90K |