7,706.54

-37.44

-0.48%

52,228.52

-246.58

-0.47%

26,139.55

-410.31

-1.55%

2,830.51

+11.64

+0.41%

4.9990

-0.0460

-0.91%

16.99

+0.08

+0.47%

4,036.60

-15.00

-0.37%

80,003.43

-599.91

-0.74%

Crude Oil Dec 26

100.26

-2.52

-2.45%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

Enliven Therapeutics, Inc. (ELVN)

45.27 +0.49 (+1.08%)

As of 9:35:51 AM EDT. Market Open.

Trade ELVN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	45.29	45.65	44.44	45.23	45.23	13,592
Oct 28, 2026	43.69	44.94	43.39	44.78	44.78	1,261,400
Oct 27, 2026	41.80	44.37	41.52	43.69	43.69	3,308,400
Oct 26, 2026	41.58	42.17	40.90	41.49	41.49	2,323,100
Oct 23, 2026	41.49	41.64	40.82	41.52	41.52	2,298,500
Oct 22, 2026	41.55	42.87	41.06	41.93	41.93	2,324,900
Oct 21, 2026	41.76	42.92	41.58	41.82	41.82	2,052,500
Oct 20, 2026	38.86	41.37	38.41	41.25	41.25	1,938,200
Oct 19, 2026	38.01	38.83	37.50	38.70	38.70	1,312,300
Oct 16, 2026	39.33	39.47	36.96	37.32	37.32	1,188,400
Oct 15, 2026	39.48	40.29	38.49	39.33	39.33	2,053,700
Oct 14, 2026	38.99	39.95	38.51	39.28	39.28	1,217,100
Oct 13, 2026	40.56	40.99	39.27	39.49	39.49	847,900
Oct 12, 2026	40.67	41.41	40.50	40.84	40.84	579,800
Oct 9, 2026	41.00	42.06	40.29	40.98	40.98	1,002,700
Oct 8, 2026	40.90	40.90	39.25	40.63	40.63	1,651,600
Oct 7, 2026	41.62	42.38	41.04	41.36	41.36	1,461,300
Oct 6, 2026	45.38	45.60	41.22	42.39	42.39	2,333,000
Oct 5, 2026	46.94	46.94	45.23	45.47	45.47	821,500
Oct 2, 2026	47.38	47.43	45.92	46.97	46.97	1,123,200
Oct 1, 2026	46.29	47.22	45.70	46.21	46.21	944,900
Sep 30, 2026	46.98	46.98	45.47	45.84	45.84	800,200
Sep 29, 2026	46.01	46.87	45.40	46.51	46.51	1,256,200
Sep 28, 2026	44.38	46.90	44.19	46.01	46.01	1,284,600
Sep 25, 2026	45.54	45.77	44.17	44.75	44.75	963,800
Sep 24, 2026	45.90	46.51	44.81	45.17	45.17	749,400
Sep 23, 2026	47.84	48.03	45.66	46.09	46.09	1,550,800
Sep 22, 2026	49.07	49.13	47.70	48.19	48.19	1,213,400
Sep 21, 2026	49.45	49.51	47.98	48.87	48.87	2,281,300
Sep 18, 2026	50.15	51.19	49.19	49.45	49.45	6,005,800
Sep 17, 2026	49.58	51.83	49.32	50.24	50.24	1,963,500
Sep 16, 2026	53.70	54.13	48.42	49.12	49.12	2,914,700
Sep 15, 2026	54.32	54.50	52.98	53.36	53.36	867,000
Sep 14, 2026	55.00	55.83	54.01	54.43	54.43	858,200
Sep 11, 2026	57.00	57.00	54.12	54.32	54.32	995,800
Sep 10, 2026	57.15	57.82	56.05	56.23	56.23	769,600
Sep 9, 2026	59.05	59.96	57.29	57.45	57.45	1,293,900
Sep 8, 2026	58.75	59.90	58.24	59.37	59.37	1,326,000
Sep 4, 2026	59.69	59.89	58.97	59.32	59.32	1,113,100
Sep 3, 2026	58.88	60.10	58.66	59.65	59.65	806,100
Sep 2, 2026	58.36	60.55	57.36	59.01	59.01	610,000
Sep 1, 2026	57.99	58.45	57.23	57.86	57.86	1,056,400
Aug 31, 2026	57.50	58.78	56.33	57.89	57.89	982,000
Aug 28, 2026	60.40	61.18	57.73	57.86	57.86	585,000
Aug 27, 2026	60.76	61.82	60.46	60.50	60.50	524,100
Aug 26, 2026	61.03	61.80	59.79	60.87	60.87	1,001,100
Aug 25, 2026	61.90	62.00	60.57	61.01	61.01	804,400
Aug 24, 2026	59.77	61.99	59.47	61.15	61.15	1,255,200
Aug 21, 2026	59.00	60.00	58.83	59.82	59.82	596,400
Aug 20, 2026	58.95	59.53	57.07	58.92	58.92	945,500
Aug 19, 2026	61.01	61.21	58.39	59.39	59.39	939,400
Aug 18, 2026	59.79	60.44	59.01	60.07	60.07	619,300
Aug 17, 2026	58.71	59.65	57.92	59.53	59.53	529,400
Aug 14, 2026	57.67	58.90	56.69	58.82	58.82	350,300
Aug 13, 2026	58.54	58.73	57.70	58.06	58.06	594,700
Aug 12, 2026	59.09	60.38	57.68	57.92	57.92	1,011,000
Aug 11, 2026	59.25	59.27	57.39	58.78	58.78	1,277,500
Aug 10, 2026	59.89	60.99	58.52	59.42	59.42	621,000
Aug 7, 2026	60.18	61.76	59.73	60.46	60.46	696,100
Aug 6, 2026	59.34	61.86	59.11	60.27	60.27	1,679,200
Aug 5, 2026	61.01	62.32	57.47	59.70	59.70	1,724,200
Aug 4, 2026	58.58	61.29	57.54	61.11	61.11	2,527,800
Aug 3, 2026	54.85	59.72	52.73	58.04	58.04	2,841,300
Jul 31, 2026	54.10	55.81	53.10	54.81	54.81	660,400
Jul 30, 2026	53.04	54.81	52.75	53.95	53.95	648,100
Jul 29, 2026	53.99	54.50	52.20	52.97	52.97	854,000
Jul 28, 2026	52.85	54.12	52.00	53.76	53.76	727,200
Jul 27, 2026	53.41	55.79	52.53	52.74	52.74	1,408,400
Jul 24, 2026	53.15	53.71	51.74	52.95	52.95	368,700
Jul 23, 2026	52.23	53.44	51.59	52.81	52.81	656,000
Jul 22, 2026	54.01	54.26	52.77	52.85	52.85	448,200
Jul 21, 2026	52.23	54.88	51.97	54.33	54.33	636,600
Jul 20, 2026	52.55	53.45	51.39	51.67	51.67	581,000
Jul 17, 2026	49.72	54.10	49.56	53.20	53.20	818,000
Jul 16, 2026	53.08	53.89	50.01	50.86	50.86	867,000
Jul 15, 2026	51.52	53.24	50.89	53.16	53.16	500,600
Jul 14, 2026	51.36	52.18	50.27	51.73	51.73	749,900
Jul 13, 2026	50.97	51.03	49.56	50.87	50.87	600,100
Jul 10, 2026	51.64	51.76	49.51	51.09	51.09	623,700
Jul 9, 2026	50.93	52.26	50.03	52.18	52.18	998,600
Jul 8, 2026	50.76	51.12	48.52	50.80	50.80	1,117,900
Jul 7, 2026	50.25	52.38	49.83	50.92	50.92	2,011,700
Jul 6, 2026	49.57	51.39	49.46	50.01	50.01	748,100
Jul 2, 2026	48.76	50.21	47.45	49.82	49.82	853,900
Jul 1, 2026	51.26	51.84	48.14	48.76	48.76	1,125,100
Jun 30, 2026	51.49	52.39	50.35	50.75	50.75	2,017,000
Jun 29, 2026	50.39	51.06	49.39	50.85	50.85	1,573,000
Jun 26, 2026	49.00	50.45	48.47	50.08	50.08	6,636,300
Jun 25, 2026	47.19	50.56	47.19	49.12	49.12	2,767,300
Jun 24, 2026	48.68	49.94	46.81	47.77	47.77	2,972,500
Jun 23, 2026	45.01	48.79	45.01	48.60	48.60	1,981,900
Jun 22, 2026	45.26	48.52	45.25	45.96	45.96	2,517,200
Jun 18, 2026	45.01	45.72	44.22	45.10	45.10	2,449,800
Jun 17, 2026	42.55	44.95	42.22	44.86	44.86	1,505,500
Jun 16, 2026	42.51	44.02	40.95	42.55	42.55	3,453,900
Jun 15, 2026	46.64	47.00	41.42	42.36	42.36	2,790,500
Jun 12, 2026	39.76	47.36	39.00	46.13	46.13	6,145,900
Jun 11, 2026	45.01	45.52	40.24	40.36	40.36	5,099,600
Jun 10, 2026	35.71	37.41	35.71	37.00	37.00	1,271,800
Jun 9, 2026	34.62	36.22	34.20	36.11	36.11	1,834,800
Jun 8, 2026	35.45	35.79	33.45	33.63	33.63	834,000
Jun 5, 2026	35.44	36.07	33.68	34.71	34.71	1,076,300
Jun 4, 2026	36.00	38.01	35.46	35.49	35.49	1,126,900
Jun 3, 2026	35.40	36.26	34.90	36.03	36.03	696,200
Jun 2, 2026	37.30	37.53	35.42	35.52	35.52	1,810,200
Jun 1, 2026	39.43	39.66	36.85	37.51	37.51	694,800
May 29, 2026	40.65	40.94	39.02	39.57	39.57	747,900
May 28, 2026	41.48	41.49	40.38	40.65	40.65	303,300
May 27, 2026	42.67	42.99	41.31	41.41	41.41	519,000
May 26, 2026	42.04	42.60	40.73	42.53	42.53	538,900
May 22, 2026	42.81	43.05	41.43	41.54	41.54	631,900
May 21, 2026	41.59	42.97	40.80	42.25	42.25	918,300
May 20, 2026	40.56	42.39	40.30	41.86	41.86	638,500
May 19, 2026	39.55	40.26	38.58	40.17	40.17	636,100
May 18, 2026	41.34	41.78	38.78	39.63	39.63	510,800
May 15, 2026	42.21	42.95	41.07	41.34	41.34	500,900
May 14, 2026	43.61	43.97	42.03	43.08	43.08	562,700
May 13, 2026	42.24	45.14	40.92	43.56	43.56	1,212,500
May 12, 2026	40.65	43.28	39.78	42.30	42.30	1,136,900
May 11, 2026	41.33	42.00	39.35	39.59	39.59	705,300
May 8, 2026	41.56	42.90	40.02	40.75	40.75	606,400
May 7, 2026	41.08	41.33	39.54	40.29	40.29	461,000
May 6, 2026	41.98	42.33	40.76	41.20	41.20	370,300
May 5, 2026	41.79	42.99	40.72	41.58	41.58	448,300
May 4, 2026	41.71	42.17	41.16	41.61	41.61	538,800
May 1, 2026	41.26	43.57	40.06	41.70	41.70	542,200
Apr 30, 2026	42.35	43.49	40.69	41.23	41.23	821,900
Apr 29, 2026	42.72	43.84	42.00	42.40	42.40	491,800
Apr 28, 2026	44.84	45.31	42.77	42.98	42.98	620,500
Apr 27, 2026	44.50	46.85	44.35	44.90	44.90	629,700
Apr 24, 2026	44.00	44.53	43.26	44.25	44.25	667,200
Apr 23, 2026	44.52	45.02	43.26	43.89	43.89	473,100
Apr 22, 2026	46.44	46.93	44.14	44.44	44.44	743,900
Apr 21, 2026	46.63	46.63	44.88	45.89	45.89	781,800
Apr 20, 2026	47.74	48.15	46.40	46.41	46.41	492,400
Apr 17, 2026	45.95	48.53	45.53	48.11	48.11	1,383,700
Apr 16, 2026	43.84	45.80	42.64	45.34	45.34	1,488,100
Apr 15, 2026	44.58	44.94	42.56	43.95	43.95	865,800
Apr 14, 2026	43.98	45.35	43.84	44.85	44.85	771,100
Apr 13, 2026	45.18	45.61	42.94	43.83	43.83	1,134,800
Apr 10, 2026	45.97	46.31	44.65	45.32	45.32	1,124,500
Apr 9, 2026	42.93	46.23	42.88	45.59	45.59	2,270,200
Apr 8, 2026	44.13	44.67	42.38	42.93	42.93	1,199,700
Apr 7, 2026	38.76	43.35	38.76	43.16	43.16	3,055,400
Apr 6, 2026	38.74	40.42	38.74	38.94	38.94	706,100
Apr 2, 2026	37.07	38.88	36.96	38.83	38.83	810,900
Apr 1, 2026	39.15	40.00	37.56	37.79	37.79	841,000
Mar 31, 2026	36.52	39.35	36.43	39.20	39.20	2,200,500
Mar 30, 2026	38.29	39.22	35.60	36.59	36.59	2,004,300
Mar 27, 2026	39.29	39.59	37.72	38.83	38.83	1,347,900
Mar 26, 2026	35.66	40.62	35.63	39.29	39.29	3,458,600
Mar 25, 2026	33.76	36.72	33.76	35.53	35.53	6,421,100
Mar 24, 2026	30.88	31.32	29.37	31.15	31.15	1,209,300
Mar 23, 2026	29.22	31.34	28.96	30.81	30.81	887,600
Mar 20, 2026	30.22	30.34	28.62	29.03	29.03	862,500
Mar 19, 2026	27.10	31.75	26.72	30.05	30.05	4,935,000
Mar 18, 2026	27.79	28.03	26.70	27.25	27.25	1,054,800
Mar 17, 2026	27.44	28.20	27.30	27.79	27.79	716,600
Mar 16, 2026	27.89	28.91	27.32	27.39	27.39	856,900
Mar 13, 2026	29.19	30.06	27.44	27.77	27.77	1,120,200
Mar 12, 2026	30.26	30.98	28.78	28.81	28.81	762,700
Mar 11, 2026	29.84	30.93	29.74	30.70	30.70	885,300
Mar 10, 2026	29.72	30.78	29.66	30.24	30.24	976,700
Mar 9, 2026	28.88	30.30	27.81	29.73	29.73	574,900
Mar 6, 2026	28.68	30.02	27.95	29.44	29.44	564,000
Mar 5, 2026	29.93	30.19	28.61	29.29	29.29	754,800
Mar 4, 2026	28.59	30.63	27.97	29.98	29.98	958,200
Mar 3, 2026	28.67	29.45	28.01	28.75	28.75	657,800
Mar 2, 2026	28.84	29.78	28.37	29.50	29.50	666,100
Feb 27, 2026	29.17	30.04	28.91	29.69	29.69	754,000
Feb 26, 2026	29.54	29.78	28.52	29.62	29.62	731,200
Feb 25, 2026	28.36	29.60	27.98	29.28	29.28	912,400
Feb 24, 2026	27.68	29.00	27.62	28.32	28.32	871,300
Feb 23, 2026	25.82	27.49	25.79	27.45	27.45	597,400
Feb 20, 2026	25.94	26.35	25.29	26.02	26.02	598,100
Feb 19, 2026	26.09	26.63	25.30	26.16	26.16	1,036,100
Feb 18, 2026	25.99	26.69	25.36	26.37	26.37	445,100
Feb 17, 2026	26.56	26.92	25.76	26.13	26.13	674,700
Feb 13, 2026	27.25	28.05	26.68	26.72	26.72	436,300
Feb 12, 2026	28.30	28.60	26.70	27.16	27.16	458,000
Feb 11, 2026	28.06	28.17	26.43	28.01	28.01	625,900
Feb 10, 2026	28.34	28.92	27.85	27.93	27.93	356,900
Feb 9, 2026	29.42	29.42	27.99	28.08	28.08	586,800
Feb 6, 2026	27.45	30.22	27.13	29.42	29.42	1,263,300
Feb 5, 2026	28.17	28.32	26.77	26.99	26.99	1,118,100
Feb 4, 2026	27.90	28.42	26.84	27.82	27.82	939,100
Feb 3, 2026	28.40	28.80	27.18	27.60	27.60	669,000
Feb 2, 2026	26.31	28.31	25.93	28.17	28.17	851,300
Jan 30, 2026	25.35	26.88	25.22	26.45	26.45	1,672,900
Jan 29, 2026	25.25	25.75	24.90	25.67	25.67	1,106,300
Jan 28, 2026	26.14	26.14	25.34	25.38	25.38	489,500
Jan 27, 2026	25.87	26.21	25.55	26.16	26.16	642,300
Jan 26, 2026	25.62	26.21	25.44	25.87	25.87	704,900
Jan 23, 2026	26.99	27.06	25.44	25.78	25.78	706,200
Jan 22, 2026	27.73	28.69	26.99	27.03	27.03	1,466,800
Jan 21, 2026	27.05	28.50	26.95	27.20	27.20	1,073,400
Jan 20, 2026	26.24	27.42	25.50	27.05	27.05	1,011,600
Jan 16, 2026	25.34	27.46	24.82	26.71	26.71	1,239,900
Jan 15, 2026	26.19	26.19	24.29	25.17	25.17	1,252,200
Jan 14, 2026	25.68	27.42	24.89	26.05	26.05	1,140,000
Jan 13, 2026	25.00	26.47	24.91	25.75	25.75	1,034,200
Jan 12, 2026	25.75	26.00	23.25	25.03	25.03	1,373,200
Jan 9, 2026	23.58	29.98	23.27	26.00	26.00	5,786,600
Jan 8, 2026	16.74	25.59	16.39	23.25	23.25	9,487,000
Jan 7, 2026	15.14	15.66	14.88	15.47	15.47	774,700
Jan 6, 2026	15.13	15.28	14.78	15.14	15.14	505,400
Jan 5, 2026	15.69	15.69	14.91	15.21	15.21	463,300
Jan 2, 2026	15.50	15.78	15.06	15.54	15.54	490,800
Dec 31, 2025	15.53	16.00	15.14	15.40	15.40	539,100
Dec 30, 2025	15.93	16.08	15.33	15.55	15.55	325,900
Dec 29, 2025	16.30	16.39	15.89	15.94	15.94	379,400
Dec 26, 2025	16.71	16.71	15.88	16.30	16.30	510,900
Dec 24, 2025	16.67	16.85	16.47	16.73	16.73	349,600
Dec 23, 2025	17.84	17.88	16.48	16.53	16.53	889,500
Dec 22, 2025	16.78	18.05	16.51	17.93	17.93	494,600
Dec 19, 2025	16.71	17.15	16.60	16.87	16.87	1,223,300
Dec 18, 2025	16.18	16.90	15.77	16.68	16.68	803,800
Dec 17, 2025	16.95	17.58	15.71	16.02	16.02	1,199,600
Dec 16, 2025	17.08	17.38	16.36	16.91	16.91	1,101,500
Dec 15, 2025	17.18	17.44	16.77	17.17	17.17	1,276,300
Dec 12, 2025	18.70	18.81	16.62	16.86	16.86	1,407,700
Dec 11, 2025	19.99	20.20	18.14	18.77	18.77	1,187,300
Dec 10, 2025	19.51	20.47	19.29	20.17	20.17	1,095,000
Dec 9, 2025	20.41	20.41	17.31	19.49	19.49	1,418,000
Dec 8, 2025	21.92	22.07	20.49	20.52	20.52	423,600
Dec 5, 2025	21.43	21.86	20.98	21.81	21.81	523,300
Dec 4, 2025	20.97	21.79	20.57	21.40	21.40	494,600
Dec 3, 2025	20.56	21.02	20.22	21.00	21.00	359,000
Dec 2, 2025	19.92	20.70	19.92	20.56	20.56	536,200
Dec 1, 2025	21.47	21.47	19.58	19.85	19.85	496,200
Nov 28, 2025	21.92	22.14	21.35	21.60	21.60	252,900
Nov 26, 2025	21.73	21.95	21.05	21.71	21.71	678,300
Nov 25, 2025	21.80	22.45	21.55	21.70	21.70	950,600
Nov 24, 2025	21.75	22.85	21.64	21.77	21.77	447,300
Nov 21, 2025	21.16	22.05	20.37	21.75	21.75	348,700
Nov 20, 2025	22.47	23.31	21.22	21.27	21.27	352,100
Nov 19, 2025	22.55	23.23	22.01	22.10	22.10	440,400
Nov 18, 2025	21.64	22.70	21.40	22.59	22.59	646,500
Nov 17, 2025	21.97	22.36	21.28	21.76	21.76	843,800
Nov 14, 2025	19.88	22.32	19.84	22.07	22.07	565,700
Nov 13, 2025	20.31	21.57	19.93	20.27	20.27	459,700
Nov 12, 2025	20.00	20.62	19.63	20.30	20.30	424,900
Nov 11, 2025	18.77	19.71	18.62	19.64	19.64	485,400
Nov 10, 2025	17.82	18.95	17.82	18.71	18.71	575,800
Nov 7, 2025	18.40	18.40	16.80	17.63	17.63	578,100
Nov 6, 2025	18.34	18.56	17.81	18.30	18.30	523,600
Nov 5, 2025	19.00	19.11	17.77	18.50	18.50	264,800
Nov 4, 2025	19.34	20.23	18.61	19.01	19.01	1,004,000
Nov 3, 2025	23.25	23.31	18.33	20.00	20.00	2,705,000
Oct 31, 2025	23.88	24.64	23.42	23.42	23.42	388,100
Oct 30, 2025	22.50	24.03	22.30	23.97	23.97	471,900
Oct 29, 2025	21.51	22.88	21.28	22.65	22.65	733,200

Mobilize your Website

View Site in Mobile | Classic

Share by: