17.28
price down icon2.21%   -0.39
after-market  After Hours:  17.28 
loading

Enliven Therapeutics Inc Stock (ELVN) Price History

The historical daily chart and data for Enliven Therapeutics Inc stock (ELVN), show that the latest closing stock price as of April 19, 2024, is $17.28.
  • Enliven Therapeutics Inc all-time high stock price is $26.00, occurred on April 11, 2024.
  • The lowest Enliven Therapeutics Inc stock price recorded was $9.80 on December 12, 2023. Since then, Enliven Therapeutics Inc's stock price has risen over 76.33% to $17.28 now.
  • The 52-week high stock price for ELVN is $26.00, representing a 50.46% increase from the current share price, occurred on April 11, 2024.
  • The 52-week low stock price for ELVN is $9.80, indicating a -43.29% decrease from the current share price, occurred on December 12, 2023.
The table below shows more information about ELVN historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $18.51 $15.96 $2.55 761,649.0 -2.21%
Apr 18, 2024 $18.27 $16.76 $1.51 207,072.0 +2.14%
Apr 17, 2024 $19.45 $17.09 $2.36 185,884.0 -7.44%
Apr 16, 2024 $20.60 $18.59 $2.01 147,294.0 -6.27%
Apr 15, 2024 $21.19 $19.55 $1.64 745,161.0 -5.41%
Apr 12, 2024 $24.20 $20.00 $4.20 853,422.0 -11.50%
Apr 11, 2024 $26.00 $22.62 $3.38 3,345,640.0 +20.18%
Apr 10, 2024 $21.16 $17.99 $3.17 832,208.0 +3.28%
Apr 09, 2024 $19.97 $18.27 $1.70 140,495.0 +4.69%
Apr 08, 2024 $19.49 $17.70 $1.79 76,455.0 -5.52%
Apr 05, 2024 $19.66 $18.17 $1.49 230,632.0 +4.30%
Apr 04, 2024 $19.45 $18.50 $0.9499 184,850.0 +0.05%
Apr 03, 2024 $19.00 $18.04 $0.96 129,028.0 -1.12%
Apr 02, 2024 $19.08 $17.35 $1.73 383,055.0 -0.53%
Apr 01, 2024 $19.36 $17.32 $2.04 285,762.0 +7.45%
Mar 28, 2024 $18.69 $17.36 $1.33 196,384.0 -5.58%
Mar 27, 2024 $18.81 $17.50 $1.31 84,205.0 +5.79%
Mar 26, 2024 $18.41 $17.34 $1.07 97,388.0 -0.96%
Mar 25, 2024 $18.89 $16.81 $2.08 170,032.0 -3.79%

Enliven Therapeutics Inc Stock (ELVN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Enliven Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enliven Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Enliven Therapeutics Inc Stock (ELVN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $26.00 $15.96 $10.04 9,270,256.0 -1.76%
Mar, 2024 $19.50 $10.90 $8.60 3,216,707.0 +10.14%
Feb, 2024 $18.07 $13.96 $4.12 2,473,189.0 +1.72%
Jan, 2024 $17.32 $11.13 $6.19 2,789,983.0 +13.44%

Enliven Therapeutics Inc Stock (ELVN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.41 $9.80 $5.61 4,437,976.0 +22.91%
Nov, 2023 $13.26 $9.98 $3.27 1,832,262.0 -9.12%
Oct, 2023 $14.56 $10.89 $3.67 1,401,505.0 -9.30%
Sep, 2023 $17.18 $12.38 $4.80 2,610,375.0 -12.55%
Aug, 2023 $19.27 $15.14 $4.13 2,365,648.0 -17.53%
Jul, 2023 $20.77 $17.10 $3.67 2,335,090.0 -7.20%
Jun, 2023 $23.83 $17.74 $6.09 8,819,877.0 +11.53%
May, 2023 $22.33 $17.15 $5.18 2,675,137.0 -3.89%
Apr, 2023 $23.98 $17.76 $6.22 2,540,473.0 -13.06%
Mar, 2023 $24.22 $21.11 $3.11 2,099,312.0 +0.00%
$129.52
price down icon 1.85%
$88.63
price down icon 1.60%
$144.41
price down icon 0.52%
$28.70
price up icon 1.31%
$86.81
price up icon 0.74%
$360.23
price up icon 0.51%
Cap:     |  Volume (24h):