-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
+7.63% -
3 MONTH PERFORMANCE
+3.17% -
6 MONTH PERFORMANCE
+37.07% -
YEAR-TO-DATE PERFORMANCE
+74.21% -
1 YEAR PERFORMANCE
+75.47%
Enliven Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.16 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 | $1.13 B |
| 09/20/2024 | $22.92 | $23.19 (1.18%) | $23.55 | $22.39 | 747,900 | $1.11 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 | $1.03 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 | $1.07 B |
| 09/12/2024 | $23.09 | $22.33 (-3.29%) | $23.51 | $22.18 | 103,100 | $1.07 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 | $1.05 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 | $1.05 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 | $1.08 B |
| 08/26/2024 | $23.26 | $22.93 (-1.42%) | $23.30 | $22.62 | 132,400 | $1.10 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 | $1.10 B |
| 08/21/2024 | $22.58 | $23.67 (4.83%) | $23.74 | $22.09 | 118,700 | $1.14 B |
| 08/20/2024 | $23.48 | $22.30 (-5.03%) | $23.73 | $22.06 | 130,700 | $1.07 B |
| 08/19/2024 | $23.76 | $23.53 (-0.97%) | $23.92 | $22.69 | 140,925 | $1.13 B |
| 08/16/2024 | $23.97 | $23.71 (-1.08%) | $24.28 | $23.36 | 95,400 | $1.14 B |
| 08/15/2024 | $22.54 | $23.77 (5.46%) | $23.86 | $22.15 | 195,900 | $1.14 B |
| 08/14/2024 | $22.44 | $21.80 (-2.85%) | $22.44 | $21.04 | 96,300 | $1.05 B |
| 08/13/2024 | $21.55 | $21.52 (-0.14%) | $22.12 | $21.18 | 81,000 | $1.03 B |
| 08/12/2024 | $21.33 | $21.32 (-0.05%) | $21.83 | $20.83 | 145,348 | $1.02 B |
| 08/09/2024 | $21.65 | $21.33 (-1.48%) | $23.73 | $20.86 | 193,827 | $896.83 M |
| 08/08/2024 | $21.92 | $21.72 (-0.91%) | $22.51 | $21.41 | 126,404 | $913.23 M |
| 08/07/2024 | $22.27 | $21.67 (-2.69%) | $22.82 | $21.14 | 172,318 | $911.13 M |
| 08/06/2024 | $22.00 | $21.93 (-0.32%) | $22.35 | $21.49 | 136,444 | $922.06 M |
| 08/05/2024 | $21.05 | $22.11 (5.04%) | $23.21 | $21.05 | 279,900 | $929.63 M |
| 08/02/2024 | $23.51 | $23.22 (-1.23%) | $23.57 | $21.80 | 261,200 | $976.30 M |
| 08/01/2024 | $26.30 | $24.70 (-6.08%) | $26.30 | $24.39 | 163,513 | $1.04 B |
| 07/31/2024 | $26.40 | $26.38 (-0.08%) | $27.67 | $26.12 | 836,918 | $1.11 B |
| 07/30/2024 | $26.75 | $26.13 (-2.32%) | $26.79 | $25.35 | 131,600 | $1.10 B |
| 07/29/2024 | $27.45 | $26.56 (-3.24%) | $27.67 | $26.29 | 244,936 | $1.12 B |
| 07/26/2024 | $25.70 | $27.31 (6.26%) | $27.53 | $25.19 | 203,072 | $1.15 B |
| 07/25/2024 | $24.22 | $25.02 (3.3%) | $25.88 | $23.94 | 573,439 | $1.05 B |
| 07/24/2024 | $24.30 | $24.01 (-1.19%) | $24.63 | $23.43 | 206,700 | $1.01 B |
| 07/23/2024 | $23.11 | $24.58 (6.36%) | $24.77 | $22.70 | 143,634 | $1.03 B |
| 07/22/2024 | $22.12 | $23.38 (5.7%) | $23.45 | $21.80 | 124,980 | $983.03 M |
| 07/19/2024 | $22.81 | $22.01 (-3.51%) | $22.84 | $21.94 | 111,128 | $925.42 M |
| 07/18/2024 | $23.66 | $22.60 (-4.48%) | $24.58 | $22.26 | 174,392 | $950.23 M |
| 07/17/2024 | $24.02 | $23.76 (-1.08%) | $24.72 | $23.05 | 200,894 | $999.00 M |
| 07/16/2024 | $25.55 | $24.65 (-3.52%) | $25.55 | $24.47 | 240,835 | $1.04 B |
| 07/15/2024 | $25.16 | $25.10 (-0.24%) | $25.34 | $24.14 | 438,895 | $1.06 B |
| 07/12/2024 | $24.64 | $24.74 (0.41%) | $25.34 | $23.67 | 576,384 | $1.04 B |
| 07/11/2024 | $23.76 | $24.06 (1.26%) | $24.53 | $23.65 | 231,744 | $1.01 B |
| 07/10/2024 | $23.08 | $23.06 (-0.09%) | $23.33 | $22.80 | 147,675 | $969.57 M |
| 07/09/2024 | $22.40 | $23.00 (2.68%) | $23.26 | $22.19 | 201,487 | $967.05 M |
| 07/08/2024 | $22.88 | $22.45 (-1.88%) | $23.48 | $22.23 | 295,177 | $943.92 M |
| 07/05/2024 | $21.54 | $22.42 (4.09%) | $22.44 | $21.28 | 172,293 | $942.66 M |
| 07/03/2024 | $21.99 | $21.55 (-2%) | $22.54 | $20.63 | 137,179 | $906.08 M |
| 07/02/2024 | $22.56 | $21.70 (-3.81%) | $22.69 | $21.50 | 133,759 | $912.39 M |
| 07/01/2024 | $23.43 | $22.70 (-3.12%) | $23.64 | $22.61 | 351,340 | $954.44 M |
| 06/28/2024 | $23.51 | $23.37 (-0.6%) | $24.24 | $22.99 | 2.54 M | $982.61 M |