Free Trial

Enliven Therapeutics (ELVN) Stock Chart & Stock Price History

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free ELVN Stock Alerts
$24.10
-0.39 (-1.59%)
(As of 10:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enliven Therapeutics Stock Price Performance

5 Day
Performance
+6.40%
1 Month
Performance
+25.59%
3 Month
Performance
+51.10%
6 Month
Performance
+108.66%
Year-To-Date
Performance
+74.13%
1 Year
Performance
+25.59%
Receive ELVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enliven Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ELVN Stock Chart for Thursday, May, 9, 2024

ELVN Chart by TradingView

Enliven Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$24.70$24.49
-0.85%		$24.60$23.72432,449 shs$1.15 billion
05/07/2024$22.92$24.70
+7.77%		$25.00$22.92608,889 shs$1.16 billion
05/06/2024$22.65$22.92
+1.19%		$22.96$22.20307,122 shs$1.08 billion
05/03/2024$20.99$22.65
+7.91%		$23.00$21.35482,543 shs$1.06 billion
05/02/2024$18.10$20.99
+15.97%		$21.12$18.29221,412 shs$986.74 million
05/01/2024$17.39$18.10
+4.08%		$18.76$17.68176,816 shs$850.88 million
04/30/2024$17.79$17.39
-2.25%		$18.34$17.35792,794 shs$814.03 million
04/29/2024$17.18$17.79
+3.55%		$18.79$17.41283,528 shs$832.75 million
04/26/2024$16.78$17.18
+2.38%		$17.52$16.16148,934 shs$804.20 million
04/25/2024$17.49$16.78
-4.06%		$17.36$16.53602,668 shs$785.47 million
04/24/2024$17.37$17.49
+0.69%		$17.94$17.15221,584 shs$818.71 million
04/23/2024$17.62$17.37
-1.42%		$18.20$17.01368,498 shs$813.09 million
04/22/2024$17.28$17.62
+1.97%		$17.99$16.87280,702 shs$824.79 million
04/19/2024$17.67$17.28
-2.21%		$18.51$15.96763,125 shs$808.88 million
04/18/2024$17.30$17.67
+2.14%		$18.27$16.76211,501 shs$827.13 million
04/17/2024$18.69$17.30
-7.44%		$19.45$17.09186,911 shs$712.76 million
04/16/2024$19.94$18.69
-6.27%		$20.60$18.59147,810 shs$770.03 million
04/15/2024$21.08$19.94
-5.41%		$21.19$19.55745,161 shs$821.53 million
04/12/2024$23.82$21.08
-11.50%		$24.20$20.00853,372 shs$868.50 million
04/11/2024$19.82$23.82
+20.18%		$26.00$22.623.35 million shs$981.38 million
04/10/2024$19.19$19.82
+3.28%		$21.16$17.99832,208 shs$816.58 million
04/09/2024$18.30$19.19
+4.86%		$19.97$18.27140,495 shs$790.63 million
04/08/2024$19.40$18.30
-5.67%		$19.49$17.7087,392 shs$753.96 million
04/05/2024$18.60$19.40
+4.30%		$19.65$18.17230,632 shs$799.28 million
04/04/2024$18.59$18.60
+0.05%		$19.45$18.50184,850 shs$766.32 million
04/03/2024$18.80$18.59
-1.12%		$19.00$18.04129,028 shs$765.91 million
04/02/2024$18.90$18.80
-0.53%		$19.08$17.35383,056 shs$774.56 million
04/01/2024$17.59$18.90
+7.45%		$19.36$17.32285,762 shs$778.68 million
03/29/2024$17.59$17.59$18.69$17.36196,400 shs$724.71 million
03/28/2024$18.63$17.59
-5.58%		$18.69$17.36196,384 shs$724.71 million
03/27/2024$17.61$18.63
+5.79%		$18.81$17.5084,205 shs$767.56 million
03/26/2024$17.78$17.61
-0.96%		$18.41$17.3497,388 shs$725.53 million
03/25/2024$18.48$17.78
-3.79%		$18.89$16.81170,032 shs$732.54 million
03/22/2024$18.06$18.48
+2.33%		$18.99$17.50137,240 shs$764.15 million
03/21/2024$19.21$18.06
-5.99%		$19.20$17.59158,300 shs$746.78 million
03/20/2024$17.54$19.21
+9.52%		$19.50$16.71252,538 shs$794.33 million
03/19/2024$12.64$17.54
+38.77%		$18.15$14.50666,612 shs$725.28 million
03/18/2024$11.97$12.64
+5.60%		$12.98$11.6774,346 shs$520.89 million
03/15/2024$11.54$11.97
+3.73%		$12.26$11.02643,091 shs$493.28 million
03/14/2024$12.27$11.54
-5.95%		$13.11$11.3596,076 shs$475.56 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/13/2024$12.75$12.27
-3.76%		$12.83$12.2479,511 shs$505.65 million
03/12/2024$13.48$12.75
-5.42%		$13.59$12.16221,118 shs$525.43 million
03/11/2024$14.87$13.48
-9.35%		$14.69$13.4161,508 shs$555.51 million
03/08/2024$15.40$14.87
-3.44%		$15.87$14.4746,231 shs$612.79 million
03/07/2024$15.45$15.40
-0.32%		$16.11$15.2853,207 shs$634.63 million
03/06/2024$16.04$15.45
-3.68%		$16.43$15.1942,263 shs$636.69 million
03/05/2024$16.67$16.04
-3.78%		$16.41$15.8529,860 shs$661.01 million
03/04/2024$16.67$16.67$17.10$15.7248,423 shs$686.97 million
03/01/2024$15.97$16.67
+4.38%		$17.14$15.9655,164 shs$686.97 million
02/29/2024$17.00$15.97
-6.06%		$17.29$15.87133,354 shs$658.12 million
02/28/2024$17.68$17.00
-3.85%		$17.67$17.0068,068 shs$700.57 million
02/27/2024$17.56$17.68
+0.68%		$18.02$16.6065,278 shs$728.59 million
02/26/2024$16.53$17.56
+6.23%		$17.61$16.3178,377 shs$723.65 million
02/23/2024$15.90$16.53
+3.96%		$16.84$15.8239,375 shs$681.20 million
02/22/2024$16.16$15.90
-1.61%		$16.81$15.3366,156 shs$655.24 million
02/21/2024$16.57$16.16
-2.47%		$16.33$15.1954,894 shs$665.95 million
02/20/2024$16.79$16.57
-1.31%		$18.00$15.5935,708 shs$682.85 million
02/19/2024$16.79$16.79$17.70$16.6874,800 shs$691.92 million
02/16/2024$17.30$16.79
-2.95%		$17.70$16.6874,876 shs$691.92 million
02/15/2024$17.17$17.30
+0.76%		$17.88$16.96169,686 shs$712.93 million
02/14/2024$14.85$17.17
+15.62%		$17.31$14.89929,915 shs$707.58 million
02/13/2024$16.62$14.85
-10.65%		$16.42$14.7998,798 shs$611.97 million
02/12/2024$15.95$16.62
+4.20%		$16.98$15.2588,863 shs$684.91 million
02/09/2024$15.41$15.95
+3.50%		$16.86$14.2161,960 shs$657.30 million
02/08/2024$15.22$15.41
+1.25%		$16.35$14.6859,463 shs$635.05 million

Related Companies:
This page (NASDAQ:ELVN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry