Enliven Therapeutics Inc. (ELVN)
NASDAQ: ELVN
· Real-Time Price · USD
19.61
-0.31 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
20.00
1.99%
After-hours: Oct 03, 2025, 06:42 PM EDT
ELVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.08 | 20.19 | 19.02 | 19.61 | 19.61 | -1.56% | 310,602 |
| Oct 2, 2025 | 19.93 | 20.09 | 19.11 | 19.92 | 19.92 | 0.45% | 267,636 |
| Oct 1, 2025 | 20.37 | 20.65 | 19.76 | 19.83 | 19.83 | -3.13% | 289,900 |
| Sep 30, 2025 | 20.11 | 20.90 | 19.97 | 20.47 | 20.47 | 0.84% | 402,428 |
| Sep 29, 2025 | 20.33 | 20.74 | 20.02 | 20.30 | 20.30 | 1.45% | 374,037 |
| Sep 26, 2025 | 18.57 | 20.55 | 18.28 | 20.01 | 20.01 | 7.75% | 521,763 |
| Sep 25, 2025 | 19.04 | 19.09 | 18.47 | 18.57 | 18.57 | -3.28% | 277,500 |
| Sep 24, 2025 | 19.28 | 19.51 | 18.87 | 19.20 | 19.20 | 0.05% | 470,100 |
| Sep 23, 2025 | 19.88 | 20.11 | 19.08 | 19.19 | 19.19 | -3.66% | 433,600 |
| Sep 22, 2025 | 18.82 | 20.03 | 18.50 | 19.92 | 19.92 | 5.06% | 423,300 |
| Sep 19, 2025 | 19.96 | 20.22 | 18.91 | 18.96 | 18.96 | -4.87% | 2,310,100 |
| Sep 18, 2025 | 19.22 | 19.99 | 18.78 | 19.93 | 19.93 | 4.78% | 1,313,800 |
| Sep 17, 2025 | 18.57 | 19.50 | 18.57 | 19.02 | 19.02 | 3.20% | 560,706 |
| Sep 16, 2025 | 18.41 | 19.07 | 18.01 | 18.43 | 18.43 | -0.38% | 580,713 |
| Sep 15, 2025 | 20.10 | 20.30 | 18.11 | 18.50 | 18.50 | -7.31% | 624,244 |
| Sep 12, 2025 | 19.90 | 20.15 | 19.26 | 19.96 | 19.96 | 0.20% | 618,547 |
| Sep 11, 2025 | 19.02 | 19.97 | 18.80 | 19.92 | 19.92 | 3.64% | 633,330 |
| Sep 10, 2025 | 19.81 | 20.24 | 19.04 | 19.22 | 19.22 | -2.54% | 369,700 |
| Sep 9, 2025 | 19.94 | 20.27 | 19.11 | 19.72 | 19.72 | -1.50% | 461,505 |
| Sep 8, 2025 | 20.15 | 20.82 | 19.92 | 20.02 | 20.02 | -0.65% | 626,448 |
Page 1 of 70