-
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 |