Enliven Therapeutics Inc. (ELVN) Historical Stock Data
22.71 ↓0.44 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELVN is down -0.78% a day on average. There have been 10 days where Enliven Therapeutics Inc. closed green and 20 days where ELVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 22.92 | 22.71 | ↓$0.21 (-0.92%) | 22.26 | 24.32 | 137.46K |
| 2024-12-24 | 23.36 | 23.15 | ↓$0.21 (-0.90%) | 22.53 | 23.70 | 62.23K |
| 2024-12-23 | 22.44 | 23.43 | ↑$0.99 (4.41%) | 21.43 | 23.65 | 182.01K |
| 2024-12-20 | 22.51 | 22.47 | ↓$0.04 (-0.18%) | 21.83 | 22.99 | 395.24K |
| 2024-12-19 | 22.65 | 22.87 | ↑$0.22 (0.97%) | 22.00 | 23.27 | 271.17K |
| 2024-12-18 | 24.29 | 22.50 | ↓$1.79 (-7.37%) | 21.84 | 24.30 | 445.97K |
| 2024-12-17 | 23.60 | 24.39 | ↑$0.79 (3.35%) | 22.92 | 24.42 | 219.82K |
| 2024-12-16 | 23.12 | 23.57 | ↑$0.45 (1.95%) | 23.03 | 23.72 | 200.17K |
| 2024-12-13 | 23.19 | 23.15 | ↓$0.04 (-0.17%) | 22.61 | 23.71 | 153.66K |
| 2024-12-12 | 24.31 | 23.00 | ↓$1.31 (-5.39%) | 21.69 | 24.59 | 198.06K |
| 2024-12-11 | 24.20 | 24.08 | ↓$0.12 (-0.50%) | 23.10 | 24.31 | 196.70K |
| 2024-12-10 | 24.34 | 23.79 | ↓$0.55 (-2.26%) | 23.51 | 24.45 | 90.88K |
| 2024-12-09 | 25.67 | 24.42 | ↓$1.25 (-4.87%) | 23.95 | 25.67 | 110.04K |
| 2024-12-06 | 23.62 | 25.42 | ↑$1.80 (7.62%) | 23.59 | 25.96 | 188.37K |
| 2024-12-05 | 23.71 | 23.25 | ↓$0.46 (-1.94%) | 23.04 | 24.15 | 86.24K |
| 2024-12-04 | 23.61 | 23.71 | ↑$0.10 (0.42%) | 23.24 | 23.98 | 118.88K |
| 2024-12-03 | 24.07 | 23.61 | ↓$0.46 (-1.91%) | 22.59 | 25.79 | 211.69K |
| 2024-12-02 | 24.49 | 24.43 | ↓$0.06 (-0.24%) | 24.36 | 25.28 | 202.92K |
| 2024-11-29 | 25.26 | 24.38 | ↓$0.88 (-3.48%) | 24.30 | 25.63 | 112.34K |
| 2024-11-27 | 24.45 | 25.41 | ↑$0.96 (3.93%) | 24.45 | 25.67 | 168.72K |
| 2024-11-26 | 24.88 | 24.35 | ↓$0.53 (-2.13%) | 24.10 | 25.07 | 159.13K |
| 2024-11-25 | 24.72 | 24.88 | ↑$0.16 (0.65%) | 24.64 | 25.64 | 304.21K |
| 2024-11-22 | 25.50 | 24.54 | ↓$0.96 (-3.76%) | 24.36 | 26.09 | 259.89K |
| 2024-11-21 | 25.59 | 25.41 | ↓$0.18 (-0.70%) | 24.69 | 25.76 | 140.27K |
| 2024-11-20 | 26.25 | 25.43 | ↓$0.82 (-3.12%) | 24.98 | 26.48 | 155.43K |
| 2024-11-19 | 24.90 | 26.18 | ↑$1.28 (5.14%) | 24.52 | 26.23 | 212.36K |
| 2024-11-18 | 24.30 | 24.90 | ↑$0.60 (2.47%) | 24.13 | 24.93 | 239.18K |
| 2024-11-15 | 25.00 | 24.41 | ↓$0.59 (-2.36%) | 23.70 | 25.00 | 248.45K |
| 2024-11-14 | 26.38 | 24.92 | ↓$1.46 (-5.53%) | 24.62 | 27.20 | 198.58K |
| 2024-11-13 | 27.59 | 25.80 | ↓$1.79 (-6.49%) | 25.59 | 27.59 | 279.93K |
Create an account or log in to view more rows.
$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
$ELVN Bull trap
$ELVN breaking out of this wedge sooner than later