• SPX
  • $5,965.44
  • 0.28 %
  • $16.73
  • DJI
  • $44,216.72
  • 0.79 %
  • $346.36
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $18,992.59
  • 0.11 %
  • $20.17
Enliven Therapeutics, Inc. (ELVN) Charts

Enliven Therapeutics, Inc. (ELVN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$25.51

$0.1

(0.39%)

Day's range
$25.3
Day's range
$26.09
  • 5 DAY PERFORMANCE

    +4.51%
  • 1 MONTH PERFORMANCE

    -11.97%
  • 3 MONTH PERFORMANCE

    +11.40%
  • 6 MONTH PERFORMANCE

    +11.45%
  • YEAR-TO-DATE PERFORMANCE

    +84.32%
  • 1 YEAR PERFORMANCE

    +123.77%

Enliven Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $25.50 $25.51   (0.04%) $26.09 $25.30 109,373 $1.26 B
11/21/2024 $25.59 $25.41   (-0.7%) $25.76 $24.69 140,069 $1.23 B
11/20/2024 $26.25 $25.43   (-3.12%) $26.48 $24.98 155,434 $1.23 B
11/19/2024 $24.90 $26.18   (5.14%) $26.23 $24.52 212,400 $1.26 B
11/18/2024 $24.30 $24.90   (2.47%) $24.93 $24.13 239,200 $1.20 B
11/15/2024 $25.00 $24.41   (-2.36%) $25.00 $23.70 248,500 $1.18 B
11/14/2024 $26.38 $24.92   (-5.53%) $27.20 $24.62 198,600 $1.20 B
11/13/2024 $27.59 $25.80   (-6.49%) $27.59 $25.59 279,932 $1.25 B
11/12/2024 $27.43 $27.17   (-0.95%) $28.22 $26.00 333,328 $1.31 B
11/11/2024 $29.38 $27.63   (-5.96%) $29.38 $27.40 201,410 $1.33 B
11/08/2024 $29.24 $28.96   (-0.96%) $29.40 $28.32 223,800 $1.40 B
11/07/2024 $29.73 $29.00   (-2.46%) $29.79 $28.82 259,400 $1.40 B
11/06/2024 $29.22 $29.55   (1.13%) $29.65 $28.65 370,212 $1.43 B
11/05/2024 $27.55 $28.01   (1.67%) $28.04 $27.02 227,509 $1.35 B
11/04/2024 $27.73 $27.65   (-0.29%) $28.09 $27.45 451,900 $1.33 B
11/01/2024 $28.19 $27.63   (-1.99%) $28.38 $26.91 433,000 $1.33 B
10/31/2024 $28.70 $27.85   (-2.96%) $29.09 $27.76 278,200 $1.34 B
10/30/2024 $28.36 $28.39   (0.11%) $29.02 $28.00 135,037 $1.37 B
10/29/2024 $28.37 $28.52   (0.53%) $28.76 $28.15 99,523 $1.38 B
10/28/2024 $29.28 $28.66   (-2.12%) $29.34 $27.96 239,528 $1.38 B
10/25/2024 $29.36 $28.81   (-1.87%) $29.69 $28.67 134,347 $1.39 B
10/24/2024 $28.93 $28.98   (0.17%) $29.64 $28.78 175,400 $1.40 B
10/23/2024 $28.73 $28.97   (0.84%) $29.08 $27.74 268,517 $1.40 B
10/22/2024 $28.69 $28.98   (1.01%) $29.07 $28.31 196,900 $1.40 B
10/21/2024 $29.06 $28.87   (-0.65%) $29.11 $28.39 109,300 $1.39 B
10/18/2024 $28.15 $29.00   (3.02%) $30.03 $27.75 430,100 $1.40 B
10/17/2024 $28.24 $28.02   (-0.78%) $28.24 $27.70 115,400 $1.35 B
10/16/2024 $28.21 $28.12   (-0.32%) $28.57 $27.69 175,200 $1.36 B
10/15/2024 $27.67 $27.82   (0.54%) $27.86 $27.10 119,001 $1.34 B
10/14/2024 $27.95 $27.75   (-0.72%) $28.00 $27.29 508,624 $1.34 B
10/11/2024 $26.76 $27.91   (4.3%) $28.12 $26.76 168,844 $1.35 B
10/10/2024 $27.80 $26.97   (-2.99%) $27.96 $26.13 255,200 $1.30 B
10/09/2024 $27.87 $28.21   (1.22%) $28.62 $27.50 376,144 $1.36 B
10/08/2024 $27.50 $28.01   (1.85%) $28.51 $27.34 174,035 $1.35 B
10/07/2024 $27.50 $27.45   (-0.18%) $27.80 $26.75 139,225 $1.32 B
10/04/2024 $26.12 $27.53   (5.4%) $27.62 $25.48 353,128 $1.33 B
10/03/2024 $25.03 $25.51   (1.92%) $25.56 $24.60 308,043 $1.23 B
10/02/2024 $25.80 $25.30   (-1.94%) $25.98 $24.98 1.13 M $1.22 B
10/01/2024 $25.70 $26.00   (1.17%) $27.55 $24.93 849,423 $1.25 B
09/30/2024 $24.00 $25.54   (6.42%) $25.61 $23.78 831,800 $1.23 B
09/27/2024 $24.49 $24.13   (-1.47%) $24.67 $23.99 226,702 $1.16 B
09/26/2024 $24.72 $24.12   (-2.43%) $24.88 $24.05 101,119 $1.16 B
09/25/2024 $24.21 $24.23   (0.08%) $24.40 $23.56 116,300 $1.17 B
09/24/2024 $23.58 $24.07   (2.08%) $24.31 $22.81 227,300 $1.16 B
09/23/2024 $23.48 $23.57   (0.38%) $24.69 $23.29 355,300 $1.14 B
09/20/2024 $22.92 $23.19   (1.18%) $23.55 $22.39 747,900 $1.12 B
09/19/2024 $22.56 $23.07   (2.26%) $23.60 $21.87 249,030 $1.11 B
09/18/2024 $21.51 $21.76   (1.16%) $22.85 $21.47 144,000 $1.05 B
09/17/2024 $22.71 $21.47   (-5.46%) $23.00 $21.37 147,500 $1.04 B
09/16/2024 $22.44 $22.38   (-0.27%) $22.72 $22.10 106,328 $1.08 B
09/13/2024 $22.50 $22.32   (-0.8%) $22.80 $22.09 146,702 $1.08 B
09/12/2024 $23.09 $22.33   (-3.29%) $23.51 $22.18 103,100 $1.08 B
09/11/2024 $23.04 $23.07   (0.13%) $23.24 $22.65 81,646 $1.11 B
09/10/2024 $23.42 $23.27   (-0.64%) $24.18 $22.42 121,300 $1.12 B
09/09/2024 $21.85 $23.00   (5.26%) $23.43 $21.66 169,789 $1.11 B
09/06/2024 $22.02 $21.44   (-2.63%) $22.08 $21.37 148,117 $1.03 B
09/05/2024 $21.76 $21.91   (0.69%) $22.22 $21.50 201,028 $1.06 B
09/04/2024 $22.02 $21.74   (-1.27%) $22.52 $21.61 165,602 $1.05 B
09/03/2024 $21.65 $22.20   (2.54%) $23.00 $21.65 263,300 $1.07 B
08/30/2024 $22.21 $21.88   (-1.49%) $22.65 $21.34 137,600 $1.06 B
08/29/2024 $22.64 $22.22   (-1.86%) $23.08 $22.09 138,400 $1.07 B
08/28/2024 $22.32 $22.40   (0.36%) $23.00 $22.19 79,048 $1.08 B
08/27/2024 $22.83 $22.56   (-1.18%) $23.13 $22.01 96,400 $1.09 B
08/26/2024 $23.26 $22.93   (-1.42%) $23.30 $22.62 132,400 $1.11 B
08/23/2024 $23.00 $23.00   (0%) $23.14 $22.70 123,601 $1.11 B
08/22/2024 $23.73 $22.90   (-3.5%) $23.73 $22.73 85,900 $1.11 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.