Enliven Therapeutics Inc. (ELVN) Historical Stock Data
22.65 ↑1.66 (7.91%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELVN is up 0.11% a day on average. There have been 16 days where Enliven Therapeutics Inc. closed green and 14 days where ELVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.81 | 22.65 | ↑$0.84 (3.85%) | 21.35 | 23.00 | 482.54K |
| 2024-05-02 | 18.29 | 20.99 | ↑$2.70 (14.76%) | 18.29 | 21.13 | 221.41K |
| 2024-05-01 | 17.68 | 18.10 | ↑$0.42 (2.38%) | 17.68 | 18.76 | 176.82K |
| 2024-04-30 | 17.93 | 17.39 | ↓$0.54 (-3.01%) | 17.35 | 18.36 | 792.79K |
| 2024-04-29 | 17.41 | 17.79 | ↑$0.38 (2.18%) | 16.56 | 18.79 | 283.53K |
| 2024-04-26 | 16.72 | 17.18 | ↑$0.46 (2.75%) | 16.16 | 17.52 | 148.93K |
| 2024-04-25 | 16.81 | 16.78 | ↓$0.03 (-0.18%) | 16.53 | 17.44 | 602.67K |
| 2024-04-24 | 17.31 | 17.49 | ↑$0.18 (1.04%) | 17.15 | 17.99 | 221.58K |
| 2024-04-23 | 17.54 | 17.37 | ↓$0.17 (-0.97%) | 17.00 | 18.20 | 368.50K |
| 2024-04-22 | 17.35 | 17.62 | ↑$0.27 (1.56%) | 16.87 | 17.99 | 280.70K |
| 2024-04-19 | 17.67 | 17.28 | ↓$0.39 (-2.21%) | 15.96 | 18.51 | 763.13K |
| 2024-04-18 | 17.34 | 17.67 | ↑$0.33 (1.90%) | 16.76 | 18.27 | 211.50K |
| 2024-04-17 | 18.65 | 17.30 | ↓$1.35 (-7.24%) | 17.09 | 19.45 | 186.91K |
| 2024-04-16 | 19.58 | 18.69 | ↓$0.89 (-4.55%) | 18.59 | 20.60 | 147.81K |
| 2024-04-15 | 20.76 | 19.94 | ↓$0.82 (-3.95%) | 19.55 | 21.19 | 745.16K |
| 2024-04-12 | 24.20 | 21.08 | ↓$3.12 (-12.89%) | 20.00 | 24.20 | 853.43K |
| 2024-04-11 | 24.02 | 23.82 | ↓$0.20 (-0.81%) | 22.62 | 26.00 | 3.35M |
| 2024-04-10 | 18.88 | 19.82 | ↑$0.94 (4.98%) | 17.99 | 21.16 | 832.21K |
| 2024-04-09 | 18.96 | 19.19 | ↑$0.23 (1.21%) | 18.27 | 19.97 | 140.50K |
| 2024-04-08 | 19.49 | 18.30 | ↓$1.19 (-6.11%) | 17.70 | 19.49 | 87.39K |
| 2024-04-05 | 18.52 | 19.40 | ↑$0.88 (4.75%) | 18.17 | 19.66 | 230.63K |
| 2024-04-04 | 18.97 | 18.60 | ↓$0.37 (-1.95%) | 18.50 | 19.45 | 184.85K |
| 2024-04-03 | 18.52 | 18.59 | ↑$0.07 (0.38%) | 18.04 | 19.00 | 129.03K |
| 2024-04-02 | 18.19 | 18.80 | ↑$0.61 (3.35%) | 17.35 | 19.08 | 380.97K |
| 2024-04-01 | 17.64 | 18.90 | ↑$1.26 (7.14%) | 17.32 | 19.36 | 285.76K |
| 2024-03-28 | 18.65 | 17.59 | ↓$1.06 (-5.68%) | 17.36 | 18.69 | 196.40K |
| 2024-03-27 | 17.78 | 18.63 | ↑$0.85 (4.78%) | 17.50 | 18.81 | 84.21K |
| 2024-03-26 | 18.15 | 17.61 | ↓$0.54 (-2.98%) | 17.34 | 18.41 | 97.39K |
| 2024-03-25 | 18.46 | 17.78 | ↓$0.68 (-3.68%) | 16.81 | 18.89 | 170.03K |
| 2024-03-22 | 18.03 | 18.48 | ↑$0.45 (2.50%) | 17.50 | 18.99 | 137.25K |
Create an account or log in to view more rows.
$ELVN time to run
$ELVN Ride this train. You won't regret.
$ELVN who here can't stand the CEO?
$ELVN looks good
$ELVN Bull trap
$ELVN breaking out of this wedge sooner than later
$ELVN MACD turned bullish
$ELVN going green
$ELVN the bulls in here