Enliven Therapeutics Inc. (ELVN) Historical Stock Data
20.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELVN is up 0.14% a day on average. There have been 17 days where Enliven Therapeutics Inc. closed green and 13 days where ELVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 21.10 | 20.74 | ↓$0.36 (-1.71%) | 20.55 | 22.21 | 205.37K |
| 2025-03-13 | 21.12 | 20.29 | ↓$0.83 (-3.93%) | 20.21 | 21.12 | 141.66K |
| 2025-03-12 | 20.72 | 21.02 | ↑$0.30 (1.45%) | 20.47 | 21.16 | 138.22K |
| 2025-03-11 | 20.42 | 20.69 | ↑$0.27 (1.32%) | 19.50 | 20.75 | 212.91K |
| 2025-03-10 | 20.90 | 20.27 | ↓$0.63 (-3.01%) | 19.93 | 20.90 | 162.21K |
| 2025-03-07 | 21.64 | 21.00 | ↓$0.64 (-2.96%) | 20.98 | 22.29 | 347.27K |
| 2025-03-06 | 20.84 | 21.46 | ↑$0.62 (2.98%) | 20.79 | 22.36 | 325.38K |
| 2025-03-05 | 20.02 | 21.25 | ↑$1.23 (6.14%) | 19.83 | 21.26 | 282.97K |
| 2025-03-04 | 19.36 | 19.92 | ↑$0.56 (2.89%) | 18.67 | 20.02 | 349.42K |
| 2025-03-03 | 20.70 | 19.62 | ↓$1.08 (-5.22%) | 19.53 | 21.24 | 299.04K |
| 2025-02-28 | 20.28 | 20.83 | ↑$0.55 (2.71%) | 20.03 | 21.04 | 185.16K |
| 2025-02-27 | 20.10 | 20.15 | ↑$0.05 (0.25%) | 20.00 | 20.84 | 91.06K |
| 2025-02-26 | 20.10 | 20.28 | ↑$0.18 (0.90%) | 20.02 | 20.75 | 117.93K |
| 2025-02-25 | 21.53 | 20.13 | ↓$1.40 (-6.50%) | 20.10 | 21.53 | 203.72K |
| 2025-02-24 | 21.91 | 21.35 | ↓$0.56 (-2.56%) | 21.31 | 21.98 | 153.23K |
| 2025-02-21 | 21.94 | 21.80 | ↓$0.14 (-0.64%) | 21.75 | 22.50 | 169.97K |
| 2025-02-20 | 21.92 | 21.47 | ↓$0.45 (-2.05%) | 21.16 | 21.93 | 110.17K |
| 2025-02-19 | 21.76 | 21.90 | ↑$0.14 (0.64%) | 21.49 | 22.07 | 157.27K |
| 2025-02-18 | 22.18 | 21.82 | ↓$0.36 (-1.62%) | 21.55 | 22.36 | 117.54K |
| 2025-02-14 | 21.64 | 21.68 | ↑$0.04 (0.18%) | 21.17 | 22.38 | 387.41K |
| 2025-02-13 | 20.67 | 21.50 | ↑$0.83 (4.02%) | 20.67 | 22.91 | 318.19K |
| 2025-02-12 | 20.98 | 22.05 | ↑$1.07 (5.10%) | 20.97 | 22.08 | 170.11K |
| 2025-02-11 | 21.20 | 21.41 | ↑$0.21 (0.99%) | 20.82 | 21.82 | 157.48K |
| 2025-02-10 | 22.05 | 21.55 | ↓$0.50 (-2.27%) | 21.54 | 22.36 | 137.79K |
| 2025-02-07 | 22.39 | 22.00 | ↓$0.39 (-1.74%) | 21.69 | 22.39 | 188.32K |
| 2025-02-06 | 22.69 | 22.47 | ↓$0.22 (-0.97%) | 22.30 | 23.18 | 181.49K |
| 2025-02-05 | 21.95 | 22.75 | ↑$0.80 (3.64%) | 21.70 | 23.14 | 285.28K |
| 2025-02-04 | 21.94 | 22.00 | ↑$0.06 (0.27%) | 21.39 | 22.13 | 166.59K |
| 2025-02-03 | 21.28 | 21.90 | ↑$0.62 (2.91%) | 21.28 | 22.30 | 191.99K |
| 2025-01-31 | 21.21 | 21.86 | ↑$0.65 (3.06%) | 21.21 | 22.42 | 222.19K |
Create an account or log in to view more rows.
$ELVN Buy Buy Buy
$ELVN love this stock!!!!
$ELVN I need a smoke after this trade
$ELVN MAY RIP TOMORROW
$ELVN wow! I sold too early
$ELVN Slapping that ask today
$ELVN time to run
$ELVN Ride this train. You won't regret.
$ELVN who here can't stand the CEO?
$ELVN looks good