S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Norway's hospitalized king gets a pacemaker in Malaysia after falling ill during vacation
Critical asset just had biggest fall on record (Ad)
Sports analytics may be outnumbered when it comes to artificial intelligence
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
What to watch for as China's major political meeting of the year gets underway
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Norway's hospitalized king gets a pacemaker in Malaysia after falling ill during vacation
Critical asset just had biggest fall on record (Ad)
Sports analytics may be outnumbered when it comes to artificial intelligence
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
What to watch for as China's major political meeting of the year gets underway
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Norway's hospitalized king gets a pacemaker in Malaysia after falling ill during vacation
Critical asset just had biggest fall on record (Ad)
Sports analytics may be outnumbered when it comes to artificial intelligence
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
What to watch for as China's major political meeting of the year gets underway
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Norway's hospitalized king gets a pacemaker in Malaysia after falling ill during vacation
Critical asset just had biggest fall on record (Ad)
Sports analytics may be outnumbered when it comes to artificial intelligence
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
What to watch for as China's major political meeting of the year gets underway

Enliven Therapeutics (ELVN) Stock Chart & Stock Price History

$16.67
+0.70 (+4.38%)
(As of 03/1/2024 ET)

Enliven Therapeutics Stock Price Performance

5 Day
Performance
-5.71%
1 Month
Performance
+8.18%
3 Month
Performance
+43.83%
6 Month
Performance
+1.71%
Year-To-Date
Performance
+20.45%
1 Year
Performance
-24.57%
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


ELVN Stock Chart for Sunday, March, 3, 2024

Enliven Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/07/2024$15.73$15.22
-3.24%
$15.87$15.0685,707 shs$627.22 million
02/06/2024$14.75$15.73
+6.64%
$15.79$14.2967,032 shs$648.23 million
02/05/2024$15.41$14.75
-4.28%
$15.31$13.9685,947 shs$607.85 million
02/02/2024$16.45$15.41
-6.29%
$15.99$15.03128,106 shs$635.05 million
02/01/2024$15.70$16.45
+4.75%
$16.98$14.8981,626 shs$674.25 million
01/31/2024$16.28$15.70
-3.56%
$17.32$15.70602,603 shs$643.70 million
01/30/2024$16.55$16.28
-1.63%
$17.19$16.2041,965 shs$667.48 million
01/29/2024$15.98$16.55
+3.57%
$16.72$15.2373,253 shs$678.55 million
01/26/2024$16.34$15.98
-2.20%
$16.64$15.5972,629 shs$655.18 million
01/25/2024$15.04$16.34
+8.64%
$16.55$14.38102,972 shs$669.94 million
01/24/2024$15.11$15.04
-0.46%
$16.15$14.6660,862 shs$616.64 million
01/23/2024$14.73$15.11
+2.58%
$15.55$14.3959,021 shs$619.51 million
01/22/2024$14.31$14.73
+2.94%
$15.59$13.8976,330 shs$603.93 million
01/19/2024$12.81$14.31
+11.71%
$14.91$12.6774,072 shs$586.71 million
01/18/2024$11.24$12.81
+13.97%
$13.19$11.24155,425 shs$525.21 million
01/17/2024$11.90$11.24
-5.55%
$12.44$11.13165,455 shs$460.84 million
01/16/2024$12.30$11.90
-3.25%
$12.64$11.7756,755 shs$487.90 million
01/15/2024$12.30$12.30$12.53$11.59135,600 shs$504.30 million
01/12/2024$11.47$12.30
+7.24%
$12.53$11.59135,642 shs$504.30 million
01/11/2024$12.64$11.47
-9.26%
$12.60$11.30219,216 shs$470.27 million
01/10/2024$13.66$12.64
-7.47%
$13.52$12.4156,533 shs$518.24 million
01/09/2024$13.05$13.66
+4.67%
$13.99$12.6253,108 shs$560.06 million
01/08/2024$13.22$13.05
-1.29%
$13.81$12.59273,427 shs$535.05 million
01/05/2024$14.59$13.22
-9.39%
$15.10$13.19219,147 shs$542.02 million
01/04/2024$14.41$14.59
+1.25%
$15.21$14.0967,656 shs$598.19 million
01/03/2024$14.90$14.41
-3.29%
$15.60$14.2280,113 shs$590.81 million
01/02/2024$13.84$14.90
+7.66%
$15.02$12.90143,795 shs$610.90 million
01/01/2024$13.84$13.84$15.02$13.60140,700 shs$567.44 million
12/29/2023$14.57$13.84
-5.01%
$15.02$13.60140,712 shs$567.44 million
12/28/2023$14.82$14.57
-1.69%
$15.33$14.07100,759 shs$597.37 million
12/27/2023$14.49$14.82
+2.28%
$14.92$13.78165,906 shs$607.62 million
12/26/2023$14.85$14.49
-2.42%
$15.08$14.1892,039 shs$594.09 million
12/25/2023$14.85$14.85$15.41$12.63460,800 shs$608.85 million
12/22/2023$12.92$14.85
+14.94%
$15.41$12.87460,849 shs$611.97 million
12/21/2023$12.19$12.92
+5.99%
$13.05$12.0842,401 shs$532.43 million
12/20/2023$12.62$12.19
-3.41%
$13.30$12.00416,543 shs$502.35 million
12/19/2023$11.70$12.62
+7.86%
$13.01$11.65173,156 shs$520.10 million
12/18/2023$11.90$11.70
-1.68%
$12.09$11.40333,235 shs$482.16 million
12/15/2023$11.83$11.90
+0.59%
$12.70$11.81526,678 shs$490.40 million
12/14/2023$11.32$11.83
+4.51%
$12.28$11.31111,294 shs$487.51 million
12/13/2023$10.13$11.32
+11.75%
$11.34$10.05470,395 shs$466.50 million
12/12/2023$10.87$10.13
-6.81%
$11.03$9.84434,884 shs$417.46 million
12/11/2023$11.99$10.87
-9.34%
$11.79$10.77150,160 shs$447.95 million
12/08/2023$11.25$11.99
+6.58%
$12.54$11.0189,452 shs$494.11 million
12/07/2023$10.97$11.25
+2.55%
$11.43$10.87186,583 shs$463.61 million
12/06/2023$11.25$10.97
-2.49%
$11.76$10.70157,992 shs$452.07 million
12/05/2023$11.50$11.25
-2.17%
$12.10$11.20151,428 shs$463.61 million
12/04/2023$11.59$11.50
-0.78%
$11.86$11.1991,709 shs$473.92 million

This page (NASDAQ:ELVN) was last updated on 3/3/2024 by MarketBeat.com Staff