NasdaqGS - Nasdaq Real Time Price USD

Enliven Therapeutics, Inc. (ELVN)

18.42
-0.21
(-1.13%)
At close: May 9 at 4:00:02 PM EDT
18.42
0.00
(0.00%)
After hours: May 9 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.7119.6718.2518.4218.42512,000
May 8, 202518.5519.4217.9918.6318.63413,000
May 7, 202519.8019.8017.7618.2718.27254,400
May 6, 202520.1920.3518.9619.6919.69594,500
May 5, 202520.2320.6019.9620.3920.39238,000
May 2, 202519.9520.7919.6520.5120.51221,200
May 1, 202518.9820.1618.5719.8519.85216,000
Apr 30, 202518.4119.2217.8218.9418.94157,800
Apr 29, 202518.6819.0818.1918.6518.65216,000
Apr 28, 202518.1919.1817.8118.9118.91318,900
Apr 25, 202518.0518.4017.4618.2118.21125,000
Apr 24, 202517.7218.5717.3618.3018.30250,000
Apr 23, 202518.6519.6117.7117.7717.77180,900
Apr 22, 202516.4518.2316.4517.9717.97508,000
Apr 21, 202516.1516.8215.4416.2216.22282,200
Apr 17, 202516.1216.8516.0716.5316.53171,800
Apr 16, 202516.9217.3615.4916.0716.07232,800
Apr 15, 202517.1718.1416.3817.0517.05160,900
Apr 14, 202517.0617.3816.3017.1917.19189,700
Apr 11, 202515.0616.5414.4516.5116.51326,800
Apr 10, 202515.5315.7213.3014.9114.91548,700
Apr 9, 202515.4317.1914.4716.5216.52598,000
Apr 8, 202518.4918.7615.1415.8215.82365,200
Apr 7, 202518.0019.6916.9917.8717.87479,800
Apr 4, 202519.2320.0418.0718.6918.69516,100
Apr 3, 202518.9120.3318.7020.0320.03468,700
Apr 2, 202518.6320.0018.5619.8619.86751,200
Apr 1, 202519.3819.6318.3518.8818.88246,000
Mar 31, 202520.4821.1619.4819.6819.68574,100
Mar 28, 202521.5722.1220.9021.0721.07192,200
Mar 27, 202520.7521.6620.7521.5121.51198,600
Mar 26, 202521.2521.6220.2320.5820.58260,900
Mar 25, 202522.4822.6120.6821.3221.32258,900
Mar 24, 202521.5522.6921.5022.4622.46242,000
Mar 21, 202520.6421.4120.5521.0821.08412,600
Mar 20, 202520.4821.3420.3520.9220.92235,300
Mar 19, 202520.2321.1820.1820.8920.89144,100
Mar 18, 202520.5721.1720.2620.2820.28244,800
Mar 17, 202520.6121.0619.9821.0421.04140,100
Mar 14, 202521.1022.2120.5520.7420.74205,400
Mar 13, 202521.1221.1220.2120.2920.29141,700
Mar 12, 202520.7221.1620.4721.0221.02138,200
Mar 11, 202520.4220.7519.5020.6920.69212,900
Mar 10, 202520.9020.9019.9220.2720.27162,200
Mar 7, 202521.6422.2920.9821.0021.00347,300
Mar 6, 202520.8422.3620.7821.4621.46325,300
Mar 5, 202520.0221.2619.8321.2521.25283,000
Mar 4, 202519.3620.0218.6719.9219.92349,400
Mar 3, 202520.7021.2419.5319.6219.62299,000
Feb 28, 202520.2821.0320.0320.8320.83185,200
Feb 27, 202520.1020.8420.0020.1520.1591,100
Feb 26, 202520.1020.7520.0220.2820.28117,900
Feb 25, 202521.5321.5320.1020.1320.13203,700
Feb 24, 202521.9121.9821.3121.3521.35153,200
Feb 21, 202521.9422.5021.7521.8021.80170,000
Feb 20, 202521.9221.9321.1621.4721.47110,200
Feb 19, 202521.7622.0721.4921.9021.90157,300
Feb 18, 202522.1822.3521.5521.8221.82117,500
Feb 14, 202521.6422.3821.1721.6821.68387,400
Feb 13, 202520.6722.9120.6721.5021.50318,200
Feb 12, 202520.9822.0820.9722.0522.05170,100
Feb 11, 202521.2021.8220.8221.4121.41157,500
Feb 10, 202522.0522.3621.5421.5521.55137,800
Feb 7, 202522.3922.3921.6922.0022.00188,300
Feb 6, 202522.6923.1822.3022.4722.47181,500
Feb 5, 202521.9523.1421.6922.7522.75285,300
Feb 4, 202521.9422.1321.3922.0022.00166,600
Feb 3, 202521.2822.3021.2821.9021.90192,000
Jan 31, 202521.2122.4221.2121.8621.86222,200
Jan 30, 202521.1321.7621.0221.2721.27173,600
Jan 29, 202520.8221.3020.4020.8620.86326,700
Jan 28, 202521.1721.5020.7221.0421.04375,200
Jan 27, 202521.8122.2821.1521.2921.29209,500
Jan 24, 202521.9822.3721.6421.8621.86509,900
Jan 23, 202521.7622.3421.6122.0422.04121,600
Jan 22, 202521.8422.8221.4522.0522.05198,300
Jan 21, 202521.8022.6821.6222.0022.00364,900
Jan 17, 202522.1622.2420.9221.4721.47168,400
Jan 16, 202522.8122.8121.4421.9921.99273,800
Jan 15, 202521.1023.0820.3022.6622.66426,500
Jan 14, 202522.1822.5820.1620.4620.46503,900
Jan 13, 202521.3322.4121.3322.0722.07257,700
Jan 10, 202523.5524.2121.4121.7421.74323,100
Jan 8, 202523.4224.2321.7124.1524.15137,700
Jan 7, 202523.9324.6323.5123.8623.86192,800
Jan 6, 202524.3725.0824.0524.0724.07154,300
Jan 3, 202524.2125.3724.0024.4224.42249,300
Jan 2, 202522.8024.4522.8023.9023.90170,700
Dec 31, 202422.6123.0022.0822.5022.5090,400
Dec 30, 202421.9722.7721.5522.3922.39221,100
Dec 27, 202422.2922.5021.5722.3722.37255,800
Dec 26, 202422.9224.3222.2622.7122.71137,500
Dec 24, 202423.3623.7022.5223.1523.1562,200
Dec 23, 202422.4423.6521.4223.4323.43182,000
Dec 20, 202422.5122.9921.8322.4722.47395,200
Dec 19, 202422.6523.2722.0022.8722.87271,200
Dec 18, 202424.2924.3021.8422.5022.50446,000
Dec 17, 202423.6024.4222.9224.3924.39219,800
Dec 16, 202423.1223.7223.0323.5723.57200,200
Dec 13, 202423.1923.7122.6123.1523.15153,700
Dec 12, 202424.3124.5921.6923.0023.00198,100
Dec 11, 202424.2024.3123.1024.0824.08196,700
Dec 10, 202424.3424.4523.5123.7923.7990,900
Dec 9, 202425.6725.6723.9524.4224.42110,000
Dec 6, 202423.6225.9623.5925.4225.42188,400
Dec 5, 202423.7124.1523.0423.2523.2586,200
Dec 4, 202423.6123.9823.2423.7123.71118,900
Dec 3, 202424.0725.7922.5923.6123.61211,700
Dec 2, 202424.4925.2824.3624.4324.43202,900
Nov 29, 202425.2625.6324.3024.3824.38112,300
Nov 27, 202424.4525.6724.4525.4125.41168,700
Nov 26, 202424.8825.0724.1024.3524.35159,100
Nov 25, 202424.7225.6424.6424.8824.88304,200
Nov 22, 202425.5026.0924.3624.5424.54259,900
Nov 21, 202425.5925.7624.6925.4125.41140,300
Nov 20, 202426.2526.4824.9825.4325.43155,400
Nov 19, 202424.9026.2324.5226.1826.18212,400
Nov 18, 202424.3024.9224.1324.9024.90239,200
Nov 15, 202425.0025.0023.7024.4124.41248,500
Nov 14, 202426.3827.2024.6224.9224.92198,600
Nov 13, 202427.5927.5925.5825.8025.80279,900
Nov 12, 202427.4328.2226.0027.1727.17333,300
Nov 11, 202429.3829.3827.4027.6327.63201,400
Nov 8, 202429.2429.4028.3228.9628.96223,800
Nov 7, 202429.7329.7828.8229.0029.00259,400
Nov 6, 202429.2229.6528.6529.5529.55370,200
Nov 5, 202427.5528.0427.0228.0128.01227,500
Nov 4, 202427.7328.0927.4527.6527.65451,900
Nov 1, 202428.1928.3826.9127.6327.63433,000
Oct 31, 202428.7029.0927.7627.8527.85278,200
Oct 30, 202428.3629.0128.0028.3928.39135,000
Oct 29, 202428.3728.7628.1528.5228.5299,500
Oct 28, 202429.2829.3427.9628.6628.66239,500
Oct 25, 202429.3629.6928.6728.8128.81134,300
Oct 24, 202428.9329.6428.7828.9828.98175,400
Oct 23, 202428.7329.0827.7428.9728.97268,500
Oct 22, 202428.6929.0728.3128.9828.98196,900
Oct 21, 202429.0629.1128.3928.8728.87109,300
Oct 18, 202428.1530.0327.7529.0029.00430,100
Oct 17, 202428.2428.2427.7028.0228.02115,400
Oct 16, 202428.2128.5727.6928.1228.12175,200
Oct 15, 202427.6727.8527.1027.8227.82119,000
Oct 14, 202427.9528.0027.2927.7527.75508,600
Oct 11, 202426.7628.1226.7627.9127.91168,800
Oct 10, 202427.8027.9626.1326.9726.97255,200
Oct 9, 202427.8728.6227.5028.2128.21376,100
Oct 8, 202427.5028.5127.3428.0128.01174,000
Oct 7, 202427.5027.8026.7527.4527.45139,200
Oct 4, 202426.1227.6225.4827.5327.53353,100
Oct 3, 202425.0325.5624.6025.5125.51308,000
Oct 2, 202425.8025.9824.9825.3025.301,133,200
Oct 1, 202425.7027.5524.9326.0026.00849,400
Sep 30, 202424.0025.6123.7825.5425.54831,800
Sep 27, 202424.4924.6723.9924.1324.13226,700
Sep 26, 202424.7224.8824.0524.1224.12101,100
Sep 25, 202424.2124.4023.5624.2324.23116,300
Sep 24, 202423.5824.3122.8124.0724.07227,300
Sep 23, 202423.4824.6923.2923.5723.57355,300
Sep 20, 202422.9223.5522.3923.1923.19747,900
Sep 19, 202422.5623.6021.8723.0723.07249,000
Sep 18, 202421.5122.8521.4721.7621.76144,000
Sep 17, 202422.7123.0021.3721.4721.47147,500
Sep 16, 202422.4422.7222.1022.3822.38106,300
Sep 13, 202422.5022.8022.0822.3222.32146,700
Sep 12, 202423.0923.5122.1822.3322.33103,100
Sep 11, 202423.0423.2422.6523.0723.0781,600
Sep 10, 202423.4224.1822.4223.2723.27121,300
Sep 9, 202421.8523.4321.6623.0023.00169,700
Sep 6, 202422.0222.0821.3721.4421.44148,100
Sep 5, 202421.7622.2221.5021.9121.91201,000
Sep 4, 202422.0222.5221.6121.7421.74165,600
Sep 3, 202421.6523.0021.6522.2022.20263,300
Aug 30, 202422.2122.6521.3421.8821.88137,600
Aug 29, 202422.6423.0822.0922.2222.22138,400
Aug 28, 202422.3223.0022.1922.4022.4079,000
Aug 27, 202422.8323.1322.0122.5622.5696,400
Aug 26, 202423.2623.3022.6222.9322.93132,400
Aug 23, 202423.0023.1422.7023.0023.00123,400
Aug 22, 202423.7323.7322.7322.9022.9085,900
Aug 21, 202422.5823.7422.0923.6723.67118,700
Aug 20, 202423.4823.7322.0622.3022.30130,700
Aug 19, 202423.7623.9222.6823.5323.53140,900
Aug 16, 202423.9724.2823.3623.7123.7195,400
Aug 15, 202422.5423.8622.1523.7723.77195,900
Aug 14, 202422.4422.4421.0321.8021.8096,300
Aug 13, 202421.5522.1221.1721.5221.5281,000
Aug 12, 202421.3321.8320.8321.3221.32145,300
Aug 9, 202421.6523.7320.8621.3321.33193,800
Aug 8, 202421.9222.5121.4121.7221.72126,400
Aug 7, 202422.2722.8221.1421.6721.67172,300
Aug 6, 202422.0022.3521.4921.9321.93136,400
Aug 5, 202421.0523.2121.0522.1122.11279,900
Aug 2, 202423.5123.5721.8023.2223.22261,200
Aug 1, 202426.3026.3024.3924.7024.70163,500
Jul 31, 202426.4027.6726.1226.3826.38836,900
Jul 30, 202426.7526.7925.3426.1326.13131,600
Jul 29, 202427.4527.6726.2926.5626.56244,900
Jul 26, 202425.7027.5225.1927.3127.31202,900
Jul 25, 202424.2225.8823.9325.0225.02573,400
Jul 24, 202424.3024.6323.4324.0124.01206,700
Jul 23, 202423.1124.7722.7024.5824.58143,600
Jul 22, 202422.1223.4521.8023.3823.38125,000
Jul 19, 202422.8122.8421.9422.0122.01111,100
Jul 18, 202423.6624.5822.2622.6022.60174,400
Jul 17, 202424.0224.7223.0523.7623.76200,900
Jul 16, 202425.5525.5524.4724.6524.65240,800
Jul 15, 202425.1625.3424.1425.1025.10438,900
Jul 12, 202424.6425.3423.6724.7424.74576,400
Jul 11, 202423.7624.5223.6524.0624.06231,700
Jul 10, 202423.0823.3322.8023.0623.06147,700
Jul 9, 202422.4023.2622.1923.0023.00201,500
Jul 8, 202422.8823.4822.2322.4522.45295,200
Jul 5, 202421.5422.4421.2822.4222.42172,300
Jul 3, 202421.9922.5320.6321.5521.55137,200
Jul 2, 202422.5622.6921.5021.7021.70133,800
Jul 1, 202423.4323.6422.6122.7022.70351,300
Jun 28, 202423.5124.2422.9923.3723.372,543,300
Jun 27, 202421.2723.4720.9023.4523.45245,500
Jun 26, 202421.6721.6719.8821.1821.18347,300
Jun 25, 202421.6122.3921.3121.4721.47284,200
Jun 24, 202421.6022.6721.3221.8421.84310,600
Jun 21, 202420.9921.5420.8221.4421.44888,600
Jun 20, 202420.3421.2420.1621.0421.04310,800
Jun 18, 202421.4222.4720.3920.4720.47202,700
Jun 17, 202421.4522.3521.0621.5621.56153,300
Jun 14, 202421.8822.1021.4421.7021.70112,900
Jun 13, 202422.6323.2421.7322.0222.02113,700
Jun 12, 202423.2523.3322.0922.7522.75193,400
Jun 11, 202422.5822.5821.7421.9921.99185,300
Jun 10, 202420.7922.7720.7922.5822.58199,500
Jun 7, 202419.9521.9519.5220.9420.94196,200
Jun 6, 202420.2720.4719.7820.2020.20107,400
Jun 5, 202421.0921.9119.9220.4420.44166,800
Jun 4, 202420.9321.4520.2320.9320.93194,600
Jun 3, 202423.1123.4620.8621.0621.06298,700
May 31, 202422.3823.4221.9122.5722.57286,000
May 30, 202421.4523.3821.4522.5422.54157,300
May 29, 202422.5022.9921.1821.3321.33138,500
May 28, 202424.3424.3422.1423.2223.22221,800
May 24, 202423.2024.1322.7323.9423.94137,100
May 23, 202422.9323.3122.1822.9822.98296,400
May 22, 202422.8923.6322.2722.8922.89216,200
May 21, 202424.0024.2022.5022.9022.90696,200
May 20, 202422.9724.1722.3524.0024.00772,200
May 17, 202424.0024.0022.9223.0423.04392,500
May 16, 202423.8524.1723.0523.8123.81388,800
May 15, 202424.8424.8423.5624.0024.00395,900
May 14, 202424.8325.0023.8323.8723.87342,700
May 13, 202424.2924.7024.1424.4924.49196,200
May 10, 202423.8623.9022.9923.4323.4398,400

Related Tickers

CGEM Cullinan Therapeutics, Inc.
7.54
-2.96%
 
SYRE Spyre Therapeutics, Inc.
14.10
+9.64%
 
CNTA Centessa Pharmaceuticals plc
12.30
-0.73%
 
DNTH Dianthus Therapeutics, Inc.
19.59
-5.00%
 
ORKA Oruka Therapeutics, Inc.
9.54
-2.15%
 
BCAX Bicara Therapeutics Inc.
12.97
-1.22%
 
ANAB AnaptysBio, Inc.
19.59
+0.05%
 
IRON Disc Medicine, Inc.
44.24
-0.11%
 
NUVL Nuvalent, Inc.
69.85
-2.44%
 
MLTX MoonLake Immunotherapeutics
38.47
-3.20%