Dark

ELVN
Enliven Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

60.37USD+0.166%(+0.10)696,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

59.00USD-2.107%(-1.27)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

60.46USD+0.149%(+0.09)189,042

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	60.1800	61.7650	59.7300	60.4600	+0.315%	696,068	0.000%
2026-08-06	59.3400	61.8600	59.1100	60.2700	+0.955%	1,679,229	+0.315%
2026-08-05	61.0100	62.3200	57.4700	59.7000	-2.307%	1,724,209	+1.273%
2026-08-04	58.5800	61.2900	57.5400	61.1100	+5.289%	2,527,886	-1.064%
2026-08-03	54.8500	59.7200	52.7300	58.0400	+5.893%	2,828,490	+4.170%
2026-07-31	54.1000	55.8150	53.1000	54.8100	+1.594%	660,426	+10.308%
2026-07-30	53.0400	54.8100	52.7501	53.9500	+1.850%	648,091	+12.067%
2026-07-29	53.9900	54.5000	52.2000	52.9700	-1.469%	854,007	+14.140%
2026-07-28	52.8500	54.1200	52.0000	53.7600	+1.944%	727,219	+12.463%
2026-07-27	53.4100	55.7900	52.5350	52.7350	-0.406%	1,408,412	+14.649%
2026-07-24	53.1500	53.7100	51.7400	52.9500	+0.265%	368,766	+14.183%
2026-07-23	52.2300	53.4400	51.5900	52.8100	-0.076%	656,028	+14.486%
2026-07-22	54.0100	54.2650	52.7700	52.8500	-2.724%	448,188	+14.399%
2026-07-21	52.2300	54.8800	51.9650	54.3300	+5.148%	636,622	+11.283%
2026-07-20	52.5500	53.4500	51.3900	51.6700	-2.876%	581,023	+17.012%
2026-07-17	49.7200	54.1000	49.5600	53.2000	+4.601%	818,038	+13.647%
2026-07-16	53.0800	53.8895	50.0100	50.8600	-4.327%	867,037	+18.875%
2026-07-15	51.5200	53.2400	50.8900	53.1600	+2.764%	500,760	+13.732%
2026-07-14	51.3600	52.1800	50.2700	51.7300	+1.691%	741,746	+16.876%
2026-07-13	50.9700	51.0300	49.5600	50.8700	-0.431%	600,116	+18.852%
2026-07-10	51.6400	51.7600	49.5100	51.0900	-2.089%	623,680	+18.340%
2026-07-09	50.9300	52.2600	50.0300	52.1800	+2.717%	998,574	+15.868%
2026-07-08	50.7600	51.1200	48.5200	50.8000	-0.236%	1,117,930	+19.016%
2026-07-07	50.2500	52.3800	49.8250	50.9200	+1.820%	2,012,076	+18.735%
2026-07-06	49.5700	51.3900	49.4600	50.0100	+0.381%	748,099	+20.896%
2026-07-02	48.7600	50.2095	47.4500	49.8200	+2.174%	853,884	+21.357%
2026-07-01	51.2650	51.8400	48.1400	48.7600	-3.921%	1,125,093	+23.995%
2026-06-30	51.4900	52.3900	50.3500	50.7500	-0.197%	2,016,997	+19.133%
2026-06-29	50.3900	51.0600	49.3900	50.8500	+1.538%	1,572,986	+18.899%
2026-06-26	49.0000	50.4500	48.4700	50.0800	+1.954%	6,636,521	+20.727%
2026-06-25	47.1900	50.5550	47.1900	49.1200	+2.826%	2,767,596	+23.086%
2026-06-24	48.6800	49.9400	46.8050	47.7700	-1.708%	2,972,576	+26.565%
2026-06-23	45.0100	48.7900	45.0100	48.6000	+5.744%	1,981,934	+24.403%
2026-06-22	45.2600	48.5200	45.2500	45.9600	+1.907%	2,517,236	+31.549%
2026-06-18	45.0100	45.7200	44.2200	45.1000	+0.535%	2,449,817	+34.058%
2026-06-17	42.5500	44.9500	42.2200	44.8600	+5.429%	1,505,907	+34.775%
2026-06-16	42.5100	44.0200	40.9500	42.5500	+0.449%	3,453,868	+42.092%
2026-06-15	46.6400	47.0000	41.4200	42.3600	-8.173%	2,790,719	+42.729%
2026-06-12	39.7650	47.3600	39.0000	46.1300	+14.296%	6,146,000	+31.064%
2026-06-11	45.0100	45.5171	40.2450	40.3600	+9.081%	5,099,624	+49.802%
2026-06-10	35.7100	37.4100	35.7100	37.0000	+2.465%	1,271,779	+63.405%
2026-06-09	34.6200	36.2200	34.2000	36.1100	+7.374%	1,834,798	+67.433%
2026-06-08	35.4500	35.7900	33.4500	33.6300	-3.111%	834,212	+79.780%
2026-06-05	35.4400	36.0700	33.6800	34.7100	-2.198%	1,076,325	+74.186%
2026-06-04	36.0000	38.0100	35.4600	35.4900	-1.499%	1,126,929	+70.358%
2026-06-03	35.4000	36.2550	34.9000	36.0300	+1.436%	696,245	+67.805%
2026-06-02	37.3000	37.5300	35.4200	35.5200	-5.305%	1,810,558	+70.214%
2026-06-01	39.4300	39.6600	36.8500	37.5100	-5.206%	694,833	+61.184%
2026-05-29	40.6500	40.9350	39.0200	39.5700	-2.657%	747,916	+52.793%
2026-05-28	41.4800	41.4950	40.3850	40.6500	-1.835%	303,294	+48.733%
2026-05-27	42.6700	42.9900	41.3100	41.4100	-2.633%	519,002	+46.003%
2026-05-26	42.0400	42.5950	40.7300	42.5300	+2.383%	538,926	+42.158%
2026-05-22	42.8100	43.0475	41.4300	41.5400	-1.680%	632,208	+45.546%
2026-05-21	41.5900	42.9700	40.8000	42.2500	+0.932%	918,334	+43.101%
2026-05-20	40.5600	42.3900	40.3000	41.8600	+4.207%	638,455	+44.434%
2026-05-19	39.5500	40.2600	38.5800	40.1700	+1.363%	636,114	+50.510%
2026-05-18	41.3400	41.7800	38.7800	39.6300	-4.136%	510,761	+52.561%
2026-05-15	42.2100	42.9500	41.0700	41.3400	-4.039%	500,944	+46.251%
2026-05-14	43.6100	43.9700	42.0300	43.0800	-1.102%	562,708	+40.344%
2026-05-13	42.2400	45.1399	40.9200	43.5600	+2.979%	1,212,624	+38.797%
2026-05-12	40.6500	43.2800	39.7800	42.3000	+6.845%	1,136,859	+42.931%
2026-05-11	41.3300	42.0000	39.3450	39.5900	-2.847%	705,307	+52.715%
2026-05-08	41.5550	42.9050	40.0200	40.7500	+1.142%	606,599	+48.368%
2026-05-07	41.0850	41.3250	39.5400	40.2900	-2.209%	461,013	+50.062%
2026-05-06	41.9800	42.3300	40.7600	41.2000	-0.914%	370,282	+46.748%
2026-05-05	41.7900	42.9910	40.7150	41.5800	-0.072%	448,283	+45.406%
2026-05-04	41.7100	42.1650	41.1564	41.6100	-0.216%	538,794	+45.302%
2026-05-01	41.2600	43.5700	40.0600	41.7000	+1.140%	542,203	+44.988%
2026-04-30	42.3500	43.4900	40.6900	41.2300	-2.759%	821,926	+46.641%
2026-04-29	42.7200	43.8400	42.0000	42.4000	-1.349%	491,834	+42.594%
2026-04-28	44.8400	45.3100	42.7700	42.9800	-4.276%	620,517	+40.670%
2026-04-27	44.5000	46.8500	44.3500	44.9000	+1.469%	629,400	+34.655%
2026-04-24	44.0000	44.5334	43.2600	44.2500	+0.820%	667,166	+36.633%
2026-04-23	44.5200	45.0200	43.2600	43.8900	-1.238%	473,161	+37.753%
2026-04-22	46.4400	46.9300	44.1400	44.4400	-3.160%	744,164	+36.049%
2026-04-21	46.6300	46.6300	44.8800	45.8900	-1.120%	782,034	+31.750%
2026-04-20	47.7400	48.1500	46.4000	46.4100	-3.534%	492,378	+30.274%
2026-04-17	45.9500	48.5300	45.5250	48.1100	+6.109%	1,383,705	+25.670%
2026-04-16	43.8400	45.8000	42.6400	45.3400	+3.163%	1,488,106	+33.348%
2026-04-15	44.5800	44.9400	42.5620	43.9500	-2.007%	865,775	+37.565%
2026-04-14	43.9800	45.3550	43.8400	44.8500	+2.327%	771,178	+34.805%
2026-04-13	45.1800	45.6100	42.9350	43.8300	-3.288%	1,134,663	+37.942%
2026-04-10	45.9700	46.3100	44.6500	45.3200	-0.592%	1,124,546	+33.407%
2026-04-09	42.9300	46.2300	42.8800	45.5900	+6.196%	2,270,262	+32.617%
2026-04-08	44.1300	44.6700	42.3800	42.9300	-0.533%	1,199,766	+40.834%
2026-04-07	38.7600	43.3500	38.7600	43.1600	+10.837%	3,055,615	+40.083%
2026-04-06	38.7400	40.4200	38.7400	38.9400	+0.283%	706,120	+55.265%
2026-04-02	37.0700	38.8750	36.9600	38.8300	+2.752%	810,859	+55.704%
2026-04-01	39.1500	40.0000	37.5600	37.7900	-3.597%	840,993	+59.989%
2026-03-31	36.5200	39.3500	36.4328	39.2000	+7.133%	2,200,763	+54.235%
2026-03-30	38.2900	39.2200	35.6000	36.5900	-5.769%	2,004,290	+65.236%
2026-03-27	39.2900	39.5900	37.7200	38.8300	-1.171%	1,347,922	+55.704%
2026-03-26	35.6600	40.6200	35.6350	39.2900	+10.583%	3,458,980	+53.881%
2026-03-25	33.7550	36.7250	33.7550	35.5300	+14.061%	6,421,119	+70.166%
2026-03-24	30.8800	31.3200	29.3700	31.1500	+1.104%	1,209,251	+94.093%
2026-03-23	29.2200	31.3450	28.9600	30.8100	+6.132%	887,687	+96.235%
2026-03-20	30.2200	30.3400	28.6200	29.0300	-3.394%	862,796	+108.267%
2026-03-19	27.1000	31.7550	26.7200	30.0500	+10.275%	4,934,979	+101.198%
2026-03-18	27.7900	28.0350	26.7000	27.2500	-1.943%	1,054,867	+121.872%
2026-03-17	27.4400	28.2050	27.3000	27.7900	+1.460%	716,484	+117.560%
2026-03-16	27.8900	28.9100	27.3150	27.3900	-1.368%	856,867	+120.737%
2026-03-13	29.1900	30.0600	27.4450	27.7700	-3.610%	1,120,236	+117.717%
2026-03-12	30.2600	30.9799	28.7800	28.8100	-6.156%	762,710	+109.858%
2026-03-11	29.8400	30.9300	29.7350	30.7000	+1.521%	885,323	+96.938%
2026-03-10	29.7200	30.7800	29.6550	30.2400	+1.715%	976,741	+99.934%
2026-03-09	28.8800	30.3000	27.8100	29.7300	+0.985%	574,968	+103.364%
2026-03-06	28.6800	30.0200	27.9500	29.4400	+0.512%	564,079	+105.367%
2026-03-05	29.9300	30.1950	28.6100	29.2900	-2.302%	754,763	+106.419%
2026-03-04	28.5900	30.6300	27.9700	29.9800	+4.278%	958,195	+101.668%
2026-03-03	28.6700	29.4500	28.0100	28.7500	-2.542%	658,159	+110.296%
2026-03-02	28.8400	29.7800	28.3700	29.5000	-0.640%	665,449	+104.949%
2026-02-27	29.1700	30.0400	28.9100	29.6900	+0.236%	754,013	+103.638%
2026-02-26	29.5400	29.7800	28.5201	29.6200	+1.161%	731,210	+104.119%
2026-02-25	28.3600	29.6000	27.9800	29.2800	+3.390%	912,408	+106.489%
2026-02-24	27.6800	29.0000	27.6200	28.3200	+3.169%	871,344	+113.489%
2026-02-23	25.8200	27.4900	25.7900	27.4500	+5.496%	597,395	+120.255%
2026-02-20	25.9400	26.3550	25.2900	26.0200	-0.535%	598,143	+132.360%
2026-02-19	26.0900	26.6300	25.3000	26.1600	-0.796%	1,036,079	+131.116%
2026-02-18	25.9900	26.6950	25.3600	26.3700	+0.918%	445,055	+129.276%
2026-02-17	26.5600	26.9200	25.7600	26.1300	-2.208%	674,703	+131.382%
2026-02-13	27.2500	28.0500	26.6800	26.7200	-1.620%	436,319	+126.272%
2026-02-12	28.3000	28.6000	26.7000	27.1600	-3.035%	458,012	+122.607%
2026-02-11	28.0600	28.1650	26.4300	28.0100	+0.286%	625,936	+115.851%
2026-02-10	28.3400	28.9150	27.8500	27.9300	-0.534%	356,863	+116.470%
2026-02-09	29.4200	29.4200	27.9900	28.0800	-4.555%	582,407	+115.313%
2026-02-06	27.4500	30.2200	27.1250	29.4200	+9.003%	1,263,324	+105.506%
2026-02-05	28.1680	28.3200	26.7700	26.9900	-2.983%	1,118,152	+124.009%
2026-02-04	27.9000	28.4250	26.8450	27.8200	+0.797%	939,052	+117.326%
2026-02-03	28.4000	28.8000	27.1850	27.6000	-2.023%	669,046	+119.058%
2026-02-02	26.3100	28.3100	25.9300	28.1700	+6.503%	851,446	+114.625%
2026-01-30	25.3500	26.8800	25.2200	26.4500	+3.039%	1,672,942	+128.582%
2026-01-29	25.2500	25.7500	24.8950	25.6700	+1.143%	1,106,253	+135.528%
2026-01-28	26.1400	26.1400	25.3400	25.3800	-2.982%	489,452	+138.219%
2026-01-27	25.8700	26.2100	25.5500	26.1600	+1.121%	642,392	+131.116%
2026-01-26	25.6200	26.2100	25.4400	25.8700	+0.349%	704,866	+133.707%
2026-01-23	26.9900	27.0600	25.4400	25.7800	-4.624%	706,457	+134.523%
2026-01-22	27.7300	28.6900	26.9900	27.0300	-0.643%	1,466,783	+123.677%
2026-01-21	27.0500	28.5000	26.9500	27.2050	+0.573%	1,073,438	+122.239%
2026-01-20	26.2350	27.4200	25.5000	27.0500	+1.273%	1,011,898	+123.512%
2026-01-16	25.3400	27.4628	24.8200	26.7100	+6.118%	1,239,900	+126.357%
2026-01-15	26.1900	26.1900	24.2900	25.1700	-3.378%	1,252,182	+140.207%
2026-01-14	25.6800	27.4200	24.8900	26.0500	+1.165%	1,139,983	+132.092%
2026-01-13	25.0000	26.4700	24.9100	25.7500	+2.877%	1,033,663	+134.796%
2026-01-12	25.7500	25.9999	23.2522	25.0300	-3.731%	1,373,169	+141.550%
2026-01-09	23.5800	29.9800	23.2724	26.0000	+11.828%	5,665,918	+132.538%
2026-01-08	16.7400	25.5900	16.3900	23.2500	+50.291%	9,486,857	+160.043%
2026-01-07	15.1400	15.6600	14.8800	15.4700	+2.180%	774,713	+290.821%
2026-01-06	15.1300	15.2800	14.7850	15.1400	-0.460%	505,446	+299.339%
2026-01-05	15.6900	15.6900	14.9100	15.2100	-2.124%	463,311	+297.502%
2026-01-02	15.5000	15.7850	15.0600	15.5400	+0.909%	490,839	+289.060%
2025-12-31	15.5300	16.0000	15.1400	15.4000	-0.965%	539,066	+292.597%
2025-12-30	15.9300	16.0850	15.3300	15.5500	-2.447%	325,906	+288.810%
2025-12-29	16.3000	16.3900	15.8900	15.9400	-2.209%	379,387	+279.297%
2025-12-26	16.7100	16.7100	15.8800	16.3000	-2.570%	510,861	+270.920%
2025-12-24	16.6700	16.8500	16.4700	16.7300	+1.210%	349,610	+261.387%
2025-12-23	17.8400	17.8800	16.4750	16.5300	-7.808%	889,495	+265.759%
2025-12-22	16.7800	18.0500	16.5112	17.9300	+6.283%	494,559	+237.200%
2025-12-19	16.7100	17.1500	16.6050	16.8700	+1.139%	1,223,311	+258.388%
2025-12-18	16.1800	16.9000	15.7701	16.6800	+4.120%	803,805	+262.470%
2025-12-17	16.9500	17.5800	15.7100	16.0200	-5.263%	1,199,574	+277.403%
2025-12-16	17.0800	17.3800	16.3600	16.9100	-1.514%	1,101,488	+257.540%
2025-12-15	17.1800	17.4400	16.7700	17.1700	+1.839%	1,276,275	+252.126%
2025-12-12	18.7000	18.8100	16.6200	16.8600	-10.176%	1,407,974	+258.600%
2025-12-11	19.9900	20.2000	18.1350	18.7700	-6.941%	1,187,348	+222.110%
2025-12-10	19.5100	20.4700	19.2900	20.1700	+3.489%	1,095,001	+199.752%
2025-12-09	20.4100	20.4100	17.3100	19.4900	-5.019%	1,417,955	+210.210%
2025-12-08	21.9200	22.0700	20.4900	20.5200	-5.915%	423,647	+194.639%
2025-12-05	21.4300	21.8600	20.9800	21.8100	+1.916%	523,271	+177.212%
2025-12-04	20.9700	21.7900	20.5701	21.4000	+1.905%	494,583	+182.523%
2025-12-03	20.5600	21.0200	20.2200	21.0000	+2.140%	358,978	+187.905%
2025-12-02	19.9200	20.7000	19.9200	20.5600	+3.577%	536,237	+194.066%
2025-12-01	21.4700	21.4700	19.5750	19.8500	-8.102%	496,203	+204.584%
2025-11-28	21.9200	22.1400	21.3500	21.6000	-0.507%	252,891	+179.907%
2025-11-26	21.7300	21.9550	21.0500	21.7100	+0.046%	678,327	+178.489%
2025-11-25	21.8000	22.4500	21.5500	21.7000	-0.322%	950,569	+178.618%
2025-11-24	21.7500	22.8500	21.6359	21.7700	+0.092%	447,309	+177.722%
2025-11-21	21.1600	22.0500	20.3701	21.7500	+2.257%	348,759	+177.977%
2025-11-20	22.4700	23.3100	21.2200	21.2700	-3.756%	352,134	+184.250%
2025-11-19	22.5500	23.2300	22.0100	22.1000	-2.169%	440,423	+173.575%
2025-11-18	21.6400	22.7000	21.4000	22.5900	+3.814%	646,521	+167.641%
2025-11-17	21.9700	22.3600	21.2800	21.7600	-1.405%	843,818	+177.849%
2025-11-14	19.8800	22.3200	19.8400	22.0700	+8.880%	565,729	+173.947%
2025-11-13	20.3100	21.5699	19.9350	20.2700	-0.148%	459,693	+198.273%
2025-11-12	20.0000	20.6200	19.6300	20.3000	+3.360%	424,924	+197.833%
2025-11-11	18.7750	19.7100	18.6200	19.6400	+4.971%	485,361	+207.841%
2025-11-10	17.8200	18.9550	17.8200	18.7100	+6.126%	575,752	+223.143%
2025-11-07	18.4000	18.4000	16.8000	17.6300	-3.661%	578,149	+242.938%
2025-11-06	18.3400	18.5600	17.8100	18.3000	-1.081%	523,622	+230.383%
2025-11-05	19.0000	19.1090	17.7700	18.5000	-2.683%	264,759	+226.811%
2025-11-04	19.3400	20.2300	18.6100	19.0100	-4.950%	1,004,025	+218.043%
2025-11-03	23.2500	23.3100	18.3300	20.0000	-14.603%	2,704,965	+202.300%
2025-10-31	23.8800	24.6400	23.4200	23.4200	-2.295%	388,071	+158.155%
2025-10-30	22.5000	24.0300	22.3000	23.9700	+5.828%	471,931	+152.232%
2025-10-29	21.5100	22.8800	21.2800	22.6500	+5.104%	733,196	+166.932%
2025-10-28	21.3300	21.6800	20.8400	21.5500	+0.701%	233,512	+180.557%
2025-10-27	20.6600	21.8779	20.6600	21.4000	+3.833%	310,905	+182.523%
2025-10-24	20.7500	20.8200	20.3200	20.6100	+0.292%	371,209	+193.353%
2025-10-23	20.5200	21.1450	20.2600	20.5500	+0.293%	599,697	+194.209%
2025-10-22	21.1900	21.1900	20.1000	20.4900	-3.303%	311,377	+195.071%
2025-10-21	22.0200	22.1350	20.9300	21.1900	-4.204%	435,583	+185.323%
2025-10-20	21.7600	22.3600	21.2000	22.1200	+3.316%	429,964	+173.327%
2025-10-17	21.4100	21.9900	21.0800	21.4100	-1.563%	485,190	+182.391%
2025-10-16	21.8800	22.4191	21.5500	21.7500	+0.092%	432,755	+177.977%
2025-10-15	20.1900	21.7500	20.1900	21.7300	+8.109%	514,630	+178.233%
2025-10-14	20.5300	20.5300	19.9750	20.1000	-2.805%	308,437	+200.796%
2025-10-13	21.1800	21.2799	20.4000	20.6800	-0.672%	510,219	+192.360%
2025-10-10	21.2700	21.3100	20.5900	20.8200	-2.208%	546,587	+190.394%
2025-10-09	20.3000	21.8100	20.2400	21.2900	+4.774%	877,115	+183.983%
2025-10-08	20.4000	20.9700	20.0897	20.3200	+1.044%	365,363	+197.539%
2025-10-07	20.2000	20.4000	20.0000	20.1100	-0.936%	275,263	+200.646%
2025-10-06	19.9000	20.6550	19.4810	20.3000	+3.519%	340,737	+197.833%
2025-10-03	20.0800	20.1928	19.0000	19.6100	-1.556%	313,908	+208.312%
2025-10-02	19.9300	20.0900	19.1101	19.9200	+0.479%	267,636	+203.514%
2025-10-01	20.3700	20.6500	19.7600	19.8250	-3.151%	289,888	+204.968%
2025-09-30	20.1100	20.9000	19.9700	20.4700	+0.837%	402,428	+195.359%
2025-09-29	20.3300	20.7400	20.0200	20.3000	+1.449%	374,037	+197.833%
2025-09-26	18.5700	20.5500	18.2800	20.0100	+7.754%	521,763	+202.149%
2025-09-25	19.0400	19.0850	18.4650	18.5700	-3.281%	277,473	+225.579%
2025-09-24	19.2800	19.5100	18.8700	19.2000	+0.052%	470,065	+214.896%
2025-09-23	19.8800	20.1100	19.0800	19.1900	-3.665%	433,561	+215.060%
2025-09-22	18.8200	20.0300	18.5000	19.9200	+5.063%	423,260	+203.514%
2025-09-19	19.9600	20.2200	18.9100	18.9600	-4.843%	2,310,053	+218.882%
2025-09-18	19.2200	19.9900	18.7800	19.9250	+4.758%	1,313,766	+203.438%
2025-09-17	18.5700	19.5000	18.5700	19.0200	+3.201%	560,706	+217.876%
2025-09-16	18.4100	19.0700	18.0100	18.4300	-0.378%	580,713	+228.052%
2025-09-15	20.1000	20.3000	18.1100	18.5000	-7.315%	624,244	+226.811%
2025-09-12	19.9000	20.1500	19.2575	19.9600	+0.201%	618,547	+202.906%
2025-09-11	19.0200	19.9700	18.8000	19.9200	+3.642%	633,330	+203.514%
2025-09-10	19.8100	20.2350	19.0350	19.2200	-2.535%	369,670	+214.568%
2025-09-09	19.9400	20.2700	19.1100	19.7200	-1.499%	461,505	+206.592%
2025-09-08	20.1500	20.8200	19.9200	20.0200	-0.645%	626,448	+201.998%
2025-09-05	20.1900	20.8950	19.8900	20.1500	+0.700%	432,313	+200.050%
2025-09-04	20.9600	21.0200	19.9500	20.0100	-4.487%	310,255	+202.149%
2025-09-03	20.6900	21.1795	20.3500	20.9500	+0.287%	381,743	+188.592%
2025-09-02	20.2700	21.3000	20.1200	20.8900	+3.059%	355,056	+189.421%
2025-08-29	20.4600	20.9900	19.9200	20.2700	-0.442%	589,226	+198.273%
2025-08-28	20.5900	21.1373	20.2610	20.3600	-1.547%	467,563	+196.955%
2025-08-27	20.2700	20.9100	20.2601	20.6800	+1.772%	487,888	+192.360%
2025-08-26	20.0500	20.9000	19.9600	20.3200	+1.880%	381,374	+197.539%
2025-08-25	20.9800	21.0000	19.9200	19.9450	-4.341%	452,989	+203.134%
2025-08-22	19.9900	21.0700	19.6200	20.8500	+5.091%	830,394	+189.976%
2025-08-21	19.6600	20.2750	19.3000	19.8400	+0.916%	808,904	+204.738%
2025-08-20	19.7100	20.0300	19.4100	19.6600	-0.506%	286,353	+207.528%
2025-08-19	20.2300	20.3150	19.0100	19.7600	+0.051%	223,908	+205.972%
2025-08-18	20.4600	21.0122	19.7500	19.7500	-2.324%	263,257	+206.127%
2025-08-15	19.9500	20.7850	19.6300	20.2200	+2.276%	346,790	+199.011%
2025-08-14	19.9400	21.3900	19.2000	19.7700	-1.076%	319,833	+205.817%
2025-08-13	19.0500	20.1100	18.1300	19.9850	+5.797%	361,218	+202.527%
2025-08-12	18.1700	19.0800	18.1700	18.8900	+4.278%	289,755	+220.064%
2025-08-11	17.8100	18.5800	17.7900	18.1150	+2.402%	227,322	+233.757%
2025-08-08	17.7700	18.4200	17.4275	17.6900	-1.173%	574,228	+241.775%
2025-08-07	18.8500	19.4300	17.7600	17.9000	-4.989%	345,808	+237.765%
2025-08-06	19.0700	20.2600	18.4350	18.8400	-1.977%	436,275	+220.913%
2025-08-05	18.8300	19.2700	18.5200	19.2200	+2.561%	516,788	+214.568%
2025-08-04	18.8300	19.3300	18.4150	18.7400	+0.053%	273,183	+222.625%
2025-08-01	18.4500	18.9050	18.1800	18.7300	-0.425%	490,125	+222.798%
2025-07-31	19.0000	19.4400	18.5300	18.8100	-2.640%	409,296	+221.425%
2025-07-30	20.2300	20.4150	19.0200	19.3200	-3.737%	304,018	+212.940%
2025-07-29	20.9200	20.9200	19.7500	20.0700	-2.903%	243,801	+201.246%
2025-07-28	21.2500	21.2500	20.0800	20.6700	-2.500%	338,821	+192.501%
2025-07-25	21.8700	22.4500	21.0400	21.2000	-3.417%	183,614	+185.189%
2025-07-24	22.4400	22.8300	21.8000	21.9500	-1.790%	222,821	+175.444%
2025-07-23	21.7400	22.3700	21.2500	22.3500	+3.664%	176,465	+170.515%
2025-07-22	21.6100	22.2400	21.3750	21.5600	-1.417%	278,226	+180.427%
2025-07-21	22.6600	23.4050	21.7900	21.8700	-3.486%	365,150	+176.452%
2025-07-18	23.8600	24.3800	22.4800	22.6600	-2.913%	349,364	+166.814%
2025-07-17	21.3300	23.7100	21.1200	23.3400	+8.760%	792,136	+159.040%
2025-07-16	22.0000	22.1850	21.3800	21.4600	-0.878%	351,211	+181.733%
2025-07-15	23.2800	23.4400	21.3400	21.6500	-5.870%	900,984	+179.261%
2025-07-14	22.4100	23.2400	21.8000	23.0000	+2.450%	416,268	+162.870%
2025-07-11	22.5300	23.2100	21.9900	22.4500	-1.449%	343,523	+169.310%
2025-07-10	21.3300	22.8700	21.0300	22.7800	+5.561%	392,691	+165.408%
2025-07-09	20.2700	22.1350	19.8300	21.5800	+8.279%	743,729	+180.167%
2025-07-08	19.7600	20.3000	19.3800	19.9300	+1.736%	300,761	+203.362%
2025-07-07	20.5800	21.1750	19.4801	19.5900	-5.499%	410,208	+208.627%
2025-07-03	20.8800	21.3350	20.2700	20.7300	+0.436%	272,510	+191.655%
2025-07-02	20.0400	21.2850	19.7350	20.6400	+5.038%	947,025	+192.926%
2025-07-01	19.8900	20.0900	19.2200	19.6500	-2.044%	884,482	+207.684%
2025-06-30	20.6000	21.2100	20.0300	20.0600	-2.998%	352,463	+201.396%
2025-06-27	21.5000	21.8950	20.5300	20.6800	-3.903%	1,443,929	+192.360%
2025-06-26	21.5900	21.7300	20.8601	21.5200	+0.093%	466,467	+180.948%
2025-06-25	20.9300	21.6600	20.3900	21.5000	+1.607%	485,100	+181.209%
2025-06-24	20.4600	21.3800	20.3400	21.1600	+4.288%	645,327	+185.728%
2025-06-23	21.0500	21.3000	20.2150	20.2900	-4.742%	624,605	+197.979%
2025-06-20	21.7600	22.0700	21.0888	21.3000	-1.252%	518,501	+183.850%
2025-06-18	21.8300	22.7100	21.5200	21.5700	-1.055%	423,893	+180.297%
2025-06-17	22.7700	23.1700	21.5700	21.8000	-5.587%	661,678	+177.339%
2025-06-16	23.3800	24.1100	22.2116	23.0900	+5.386%	1,275,207	+161.845%
2025-06-13	18.5300	23.4900	18.5300	21.9100	+11.445%	3,224,970	+175.947%
2025-06-12	19.2300	20.2100	19.2300	19.6600	+0.281%	191,309	+207.528%
2025-06-11	21.9000	21.9000	19.4900	19.6050	-9.654%	337,096	+208.391%
2025-06-10	20.3800	21.9350	20.2650	21.7000	+6.686%	665,431	+178.618%
2025-06-09	21.1600	21.1600	19.9400	20.3400	-1.929%	281,501	+197.247%
2025-06-06	21.7800	22.5245	20.0400	20.7400	-2.948%	663,450	+191.514%
2025-06-05	22.3700	22.6400	20.9842	21.3700	-4.127%	579,628	+182.920%
2025-06-04	21.8200	22.5200	21.2000	22.2900	+1.967%	591,000	+171.243%
2025-06-03	19.2200	22.1500	18.8500	21.8600	+14.211%	683,112	+176.578%
2025-06-02	17.7700	19.6014	17.7700	19.1400	+7.710%	465,858	+215.883%
2025-05-30	17.9000	18.2500	17.5000	17.7700	+0.169%	290,192	+240.236%
2025-05-29	16.2900	17.8100	16.0700	17.7400	+10.392%	541,550	+240.812%
2025-05-28	15.9600	16.3400	15.8100	16.0700	+0.500%	272,508	+276.229%
2025-05-27	16.6100	16.7850	15.9000	15.9900	-2.500%	206,823	+278.111%
2025-05-23	16.5000	16.9500	16.2900	16.4000	-2.206%	222,508	+268.659%
2025-05-22	16.8000	17.0900	16.5000	16.7700	-0.945%	105,778	+260.525%
2025-05-21	17.0700	17.3700	16.6200	16.9300	-2.589%	181,133	+257.118%
2025-05-20	16.9000	17.5400	16.5700	17.3800	+3.145%	333,003	+247.871%
2025-05-19	16.5200	17.2800	15.9100	16.8500	-0.059%	349,851	+258.813%
2025-05-16	17.7300	18.5400	16.6450	16.8600	-5.387%	473,950	+258.600%
2025-05-15	19.4400	20.0000	16.2650	17.8200	-10.407%	800,108	+239.282%
2025-05-14	19.9800	20.9600	19.5300	19.8900	-0.699%	400,370	+203.972%
2025-05-13	19.1700	20.4600	18.8200	20.0300	+5.366%	345,696	+201.847%
2025-05-12	19.0500	19.8500	18.6150	19.0100	+3.203%	473,427	+218.043%
2025-05-09	18.7100	19.6700	18.2550	18.4200	-1.127%	511,962	+228.230%
2025-05-08	18.5500	19.4150	17.9850	18.6300	+1.970%	412,961	+224.530%
2025-05-07	19.8000	19.8000	17.7613	18.2700	-7.212%	254,358	+230.925%
2025-05-06	20.1900	20.3500	18.9600	19.6900	-3.433%	594,529	+207.059%
2025-05-05	20.2300	20.6000	19.9600	20.3900	-0.585%	238,032	+196.518%
2025-05-02	19.9500	20.7900	19.6500	20.5100	+3.325%	221,177	+194.783%
2025-05-01	18.9800	20.1550	18.5700	19.8500	+4.805%	216,036	+204.584%
2025-04-30	18.4100	19.2190	17.8200	18.9400	+1.555%	157,800	+219.219%
2025-04-29	18.6800	19.0800	18.1900	18.6500	-1.375%	216,052	+224.182%
2025-04-28	18.1900	19.1850	17.8100	18.9100	+3.844%	318,922	+219.725%
2025-04-25	18.0500	18.4000	17.4583	18.2100	-0.492%	124,976	+232.015%
2025-04-24	17.7200	18.5700	17.3600	18.3000	+2.983%	249,987	+230.383%
2025-04-23	18.6500	19.6100	17.7100	17.7700	-1.113%	180,903	+240.236%
2025-04-22	16.4500	18.2250	16.4500	17.9700	+10.789%	508,010	+236.450%
2025-04-21	16.1500	16.8200	15.4400	16.2200	-1.875%	282,227	+272.750%
2025-04-17	16.1200	16.8540	16.0650	16.5300	+2.862%	171,768	+265.759%
2025-04-16	16.9200	17.3650	15.4900	16.0700	-5.748%	232,824	+276.229%
2025-04-15	17.1700	18.1400	16.3750	17.0500	-0.814%	160,952	+254.604%
2025-04-14	17.0600	17.3800	16.3000	17.1900	+4.119%	189,683	+251.716%
2025-04-11	15.0600	16.5400	14.4500	16.5100	+10.731%	326,797	+266.202%
2025-04-10	15.5300	15.7200	13.3000	14.9100	-9.746%	548,740	+305.500%
2025-04-09	15.4300	17.1900	14.4700	16.5200	+4.425%	598,017	+265.981%
2025-04-08	18.4900	18.7600	15.1400	15.8200	-11.472%	365,172	+282.174%
2025-04-07	18.0000	19.6900	16.9900	17.8700	-4.387%	479,836	+238.332%
2025-04-04	19.2300	20.0400	18.0700	18.6900	-6.690%	516,094	+223.488%
2025-04-03	18.9100	20.3300	18.7000	20.0300	+0.856%	468,757	+201.847%
2025-04-02	18.6300	20.0000	18.5550	19.8600	+5.191%	751,232	+204.431%
2025-04-01	19.3800	19.6250	18.3550	18.8800	-4.065%	246,012	+220.233%
2025-03-31	20.4800	21.1600	19.4800	19.6800	-6.597%	574,086	+207.215%
2025-03-28	21.5700	22.1200	20.8950	21.0700	-2.046%	192,187	+186.948%
2025-03-27	20.7500	21.6600	20.7500	21.5100	+4.519%	198,600	+181.079%
2025-03-26	21.2500	21.6192	20.2250	20.5800	-3.471%	260,229	+193.780%
2025-03-25	22.4800	22.6150	20.6800	21.3200	-5.076%	257,086	+183.583%
2025-03-24	21.5500	22.6900	21.5000	22.4600	+6.546%	242,010	+169.190%
2025-03-21	20.6400	21.4075	20.5500	21.0800	+0.765%	338,336	+186.812%
2025-03-20	20.4800	21.3400	20.3500	20.9200	+0.144%	234,689	+189.006%
2025-03-19	20.2300	21.1800	20.1800	20.8900	+3.008%	143,662	+189.421%
2025-03-18	20.5700	21.1750	20.2600	20.2800	-3.612%	239,599	+198.126%
2025-03-17	20.6100	21.0600	19.9750	21.0400	+1.446%	138,026	+187.357%
2025-03-14	21.1000	22.2100	20.5500	20.7400	+2.218%	202,782	+191.514%
2025-03-13	21.1200	21.1200	20.2100	20.2900	-3.473%	141,655	+197.979%
2025-03-12	20.7200	21.1550	20.4700	21.0200	+1.595%	131,883	+187.631%
2025-03-11	20.4200	20.7500	19.5000	20.6900	+2.072%	209,835	+192.218%
2025-03-10	20.9000	20.9000	19.9250	20.2700	-3.476%	160,167	+198.273%
2025-03-07	21.6400	22.2900	20.9800	21.0000	-2.144%	346,254	+187.905%
2025-03-06	20.8400	22.3600	20.7850	21.4600	+0.988%	323,929	+181.733%
2025-03-05	20.0200	21.2600	19.8325	21.2500	+6.677%	277,836	+184.518%
2025-03-04	19.3600	20.0200	18.6700	19.9200	+1.529%	348,037	+203.514%
2025-03-03	20.7000	21.2380	19.5300	19.6200	-5.809%	297,720	+208.155%
2025-02-28	20.2800	21.0350	20.0300	20.8300	+3.375%	181,551	+190.254%
2025-02-27	20.1000	20.8400	20.0000	20.1500	-0.641%	87,126	+200.050%
2025-02-26	20.1000	20.7500	20.0200	20.2800	+0.745%	117,679	+198.126%
2025-02-25	21.5300	21.5300	20.1000	20.1300	-5.714%	198,979	+200.348%
2025-02-24	21.9100	21.9800	21.3100	21.3500	-2.064%	151,287	+183.185%
2025-02-21	21.9400	22.5000	21.7500	21.8000	+1.537%	167,893	+177.339%
2025-02-20	21.9200	21.9300	21.1600	21.4700	-1.963%	109,959	+181.602%
2025-02-19	21.7600	22.0650	21.4900	21.9000	+0.367%	154,704	+176.073%
2025-02-18	22.1800	22.3550	21.5500	21.8200	+0.646%	114,739	+177.085%

.dark-mode .T4XW8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4XW8h{ color: #333333; background-color: white; border: 2px solid #333333; }ELVNEnliven Therapeutics, Inc. Common Stockstock NASDAQ

ELVN
Enliven Therapeutics, Inc. Common Stock
stock NASDAQ