Canada markets close in 2 hours 28 minutes

Enliven Therapeutics, Inc. (ELVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.11-0.70 (-2.94%)
As of 01:32PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202424.0024.0022.9223.1123.1189,445
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
May 09, 202424.8525.1623.6223.9023.90425,800
May 08, 202424.3424.6023.7224.4924.49432,400
May 07, 202422.9225.0022.9224.7024.70608,900
May 06, 202422.8822.9622.2022.9222.92307,100
May 03, 202421.8123.0021.3422.6522.65482,500
May 02, 202418.2921.1318.2920.9920.99221,400
May 01, 202417.6818.7517.6818.1018.10176,800
Apr 30, 202417.9318.3617.3517.3917.39792,800
Apr 29, 202417.4118.7916.5617.7917.79283,500
Apr 26, 202416.7217.5216.1617.1817.18148,900
Apr 25, 202416.8117.4416.5316.7816.78602,700
Apr 24, 202417.3117.9917.1517.4917.49221,600
Apr 23, 202417.5418.2017.0017.3717.37368,500
Apr 22, 202417.3517.9916.8717.6217.62280,700
Apr 19, 202417.6718.5115.9617.2817.28763,100
Apr 18, 202417.3418.2716.7617.6717.67211,500
Apr 17, 202418.6519.4517.0917.3017.30186,900
Apr 16, 202419.5820.6018.5918.6918.69147,800
Apr 15, 202420.7621.1919.5519.9419.94745,200
Apr 12, 202424.2024.2020.0021.0821.08853,400
Apr 11, 202424.0126.0022.6223.8223.823,347,700
Apr 10, 202418.8821.1617.9919.8219.82832,200
Apr 09, 202418.9619.9718.2719.1919.19140,500
Apr 08, 202419.4919.4917.7018.3018.3087,400
Apr 05, 202418.5219.6618.1719.4019.40230,600
Apr 04, 202418.9719.4518.5018.6018.60184,900
Apr 03, 202418.5219.0018.0418.5918.59129,000
Apr 02, 202418.1919.0817.3518.8018.80383,100
Apr 01, 202417.6419.3617.3218.9018.90285,800
Mar 28, 202418.6518.6917.3617.5917.59196,400
Mar 27, 202417.7818.8117.5018.6318.6384,200
Mar 26, 202418.1518.4117.3417.6117.6197,400
Mar 25, 202418.4618.8916.8117.7817.78170,000
Mar 22, 202418.0318.9917.5018.4818.48137,200
Mar 21, 202419.2019.2017.5918.0618.06158,300
Mar 20, 202417.0019.5016.7019.2119.21252,600
Mar 19, 202414.5018.1514.5017.5417.54667,100
Mar 18, 202411.9212.9811.6712.6412.6474,300
Mar 15, 202411.1312.2610.9011.9711.97643,100
Mar 14, 202412.0713.1111.3511.5411.5499,700
Mar 13, 202412.6512.8412.2412.2712.2779,500
Mar 12, 202413.5913.5912.1612.7512.75221,100
Mar 11, 202414.6914.6913.4113.4813.4861,900
Mar 08, 202415.8715.8714.4714.8714.8746,200
Mar 07, 202415.8116.1115.2815.4015.4053,200
Mar 06, 202416.3416.4315.1915.4515.4542,300
Mar 05, 202416.1516.4115.8516.0416.0429,900
Mar 04, 202417.0017.1015.7216.6716.6748,400
Mar 01, 202416.1617.2015.9616.6716.6755,200
Feb 29, 202417.2917.2915.8715.9715.97133,400
Feb 28, 202417.3217.6717.0017.0017.0068,100
Feb 27, 202417.5818.0716.6017.6817.6865,300
Feb 26, 202416.3117.6116.3117.5617.5678,400
Feb 23, 202415.8216.8415.8216.5316.5339,400
Feb 22, 202416.1516.8115.3315.9015.9066,200
Feb 21, 202416.3216.3315.1916.1616.1654,900
Feb 20, 202416.4118.0015.5916.5716.5735,700
Feb 16, 202417.2917.7016.6816.7916.7974,900
Feb 15, 202417.3017.8816.9617.3017.30169,700
Feb 14, 202415.2917.3914.8917.1717.17929,900
Feb 13, 202415.9216.4714.7414.8514.8598,800
Feb 12, 202415.8416.9815.2516.6216.6288,900
Feb 09, 202415.5516.8514.2115.9515.9562,000
Feb 08, 202415.2416.3514.6815.4115.4159,500
Feb 07, 202415.6315.8715.0615.2215.2285,700
Feb 06, 202414.7015.7914.2915.7315.7367,000
Feb 05, 202415.0215.3113.9514.7514.7585,900
Feb 02, 202415.9615.9915.0315.4115.41128,100
Feb 01, 202415.6716.9814.8916.4416.4481,600
Jan 31, 202416.3217.3215.7015.7015.70602,600
Jan 30, 202416.9117.1916.2016.2816.2842,000
Jan 29, 202415.9416.7215.2316.5516.5573,300
Jan 26, 202416.4616.6415.5915.9815.9872,600
Jan 25, 202415.5416.5514.3816.3416.34103,000
Jan 24, 202415.5016.1514.6615.0415.0460,900
Jan 23, 202415.1215.5514.3915.1115.1159,000
Jan 22, 202414.4215.6013.8914.7314.7376,300
Jan 19, 202412.9114.9112.6714.3114.3174,100
Jan 18, 202411.2713.1911.2412.8112.81155,400
Jan 17, 202411.5412.4411.1311.2411.24165,500
Jan 16, 202412.1112.6411.7711.9011.9056,800
Jan 12, 202411.7212.5311.5912.3012.30135,600
Jan 11, 202412.6012.6011.3011.4711.47219,200
Jan 10, 202413.5213.5212.4112.6412.6456,500
Jan 09, 202412.8213.9912.6213.6613.6653,100
Jan 08, 202413.2013.8112.5913.0513.05273,400
Jan 05, 202414.4615.1013.1913.2213.22219,100
Jan 04, 202414.6915.2114.0914.5914.5967,700
Jan 03, 202414.9815.6014.2214.4114.4180,100
Jan 02, 202413.8815.0212.9014.9014.90143,800
Dec 29, 202314.6415.0213.6013.8413.84140,700
Dec 28, 202314.7015.3314.0614.5714.57100,800
Dec 27, 202314.4714.9213.7814.8214.82165,900
Dec 26, 202314.9815.0814.1814.4914.4992,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...