Enliven Therapeutics, Inc. - Common Stock (ELVN)
23.15 +0.15 (0.65%)
Enliven Therapeutics focuses on developing innovative therapies to address unmet medical needs in the treatment of rare genetic diseases. By leveraging cutting-edge biotechnology and advanced drug delivery systems, the company aims to create tailored solutions that improve patient outcomes. Their research comprises a range of therapeutic modalities, with a commitment to transforming the lives of patients affected by challenging and often overlooked conditions. Through collaboration with healthcare professionals and researchers, Enliven Therapeutics seeks to advance the frontiers of treatment and enhance the quality of life for those living with genetic disorders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 23.19 | 23.71 | 22.61 | 23.15 | 153,664 | 23.15 |
| 12/12/2024 | 24.31 | 24.59 | 21.69 | 23.00 | 198,064 | 23.00 |
| 12/11/2024 | 24.20 | 24.30 | 23.10 | 24.08 | 196,703 | 24.08 |
| 12/10/2024 | 24.34 | 24.45 | 23.51 | 23.79 | 90,884 | 23.79 |
| 12/09/2024 | 25.67 | 25.67 | 23.95 | 24.42 | 110,035 | 24.42 |
| 12/06/2024 | 23.62 | 25.96 | 23.59 | 25.42 | 188,373 | 25.42 |
| 12/05/2024 | 23.71 | 24.14 | 23.04 | 23.25 | 86,243 | 23.25 |
| 12/04/2024 | 23.61 | 23.98 | 23.24 | 23.71 | 118,877 | 23.71 |
| 12/03/2024 | 24.07 | 25.79 | 22.59 | 23.61 | 211,693 | 23.61 |
| 12/02/2024 | 24.49 | 25.28 | 24.36 | 24.43 | 202,918 | 24.43 |
| 11/29/2024 | 25.26 | 25.63 | 24.30 | 24.38 | 112,338 | 24.38 |
| 11/27/2024 | 24.45 | 25.67 | 24.45 | 25.41 | 168,715 | 25.41 |
| 11/26/2024 | 24.88 | 25.07 | 24.10 | 24.35 | 159,128 | 24.35 |
| 11/25/2024 | 24.72 | 25.64 | 24.64 | 24.88 | 304,208 | 24.88 |
| 11/22/2024 | 25.50 | 26.09 | 24.36 | 24.54 | 259,894 | 24.54 |
| 11/21/2024 | 25.59 | 25.76 | 24.69 | 25.41 | 140,271 | 25.41 |
| 11/20/2024 | 26.25 | 26.48 | 24.98 | 25.43 | 155,434 | 25.43 |
| 11/19/2024 | 24.90 | 26.23 | 24.52 | 26.18 | 212,362 | 26.18 |
| 11/18/2024 | 24.30 | 24.93 | 24.13 | 24.90 | 239,181 | 24.90 |
| 11/15/2024 | 25.00 | 25.00 | 23.70 | 24.41 | 248,450 | 24.41 |
| 11/14/2024 | 26.38 | 27.20 | 24.62 | 24.92 | 198,583 | 24.92 |
| 11/13/2024 | 27.59 | 27.59 | 25.59 | 25.80 | 279,920 | 25.80 |
| 11/12/2024 | 27.43 | 28.22 | 26.00 | 27.17 | 333,328 | 27.17 |
| 11/11/2024 | 29.38 | 29.38 | 27.40 | 27.63 | 201,410 | 27.63 |
| 11/08/2024 | 29.24 | 29.40 | 28.32 | 28.96 | 223,793 | 28.96 |
| 11/07/2024 | 29.73 | 29.79 | 28.82 | 29.00 | 259,368 | 29.00 |
| 11/06/2024 | 29.22 | 29.65 | 28.65 | 29.55 | 370,212 | 29.55 |
| 11/05/2024 | 27.55 | 28.04 | 27.02 | 28.01 | 227,509 | 28.01 |
| 11/04/2024 | 27.73 | 28.09 | 27.45 | 27.65 | 451,869 | 27.65 |
| 11/01/2024 | 28.19 | 28.38 | 26.91 | 27.63 | 432,979 | 27.63 |
| 10/31/2024 | 28.70 | 29.09 | 27.76 | 27.85 | 278,175 | 27.85 |
| 10/30/2024 | 28.36 | 29.02 | 28.00 | 28.39 | 135,037 | 28.39 |
| 10/29/2024 | 28.37 | 28.76 | 28.15 | 28.52 | 99,523 | 28.52 |
| 10/28/2024 | 29.28 | 29.34 | 27.96 | 28.66 | 239,528 | 28.66 |
| 10/25/2024 | 29.36 | 29.69 | 28.66 | 28.81 | 134,347 | 28.81 |
| 10/24/2024 | 28.93 | 29.64 | 28.78 | 28.98 | 175,380 | 28.98 |
| 10/23/2024 | 28.73 | 29.08 | 27.74 | 28.97 | 268,517 | 28.97 |
| 10/22/2024 | 28.69 | 29.07 | 28.30 | 28.98 | 196,880 | 28.98 |
| 10/21/2024 | 29.06 | 29.11 | 28.39 | 28.87 | 109,264 | 28.87 |
| 10/18/2024 | 28.15 | 30.03 | 27.75 | 29.00 | 430,082 | 29.00 |
| 10/17/2024 | 28.24 | 28.24 | 27.70 | 28.02 | 115,367 | 28.02 |
| 10/16/2024 | 28.21 | 28.57 | 27.69 | 28.12 | 175,182 | 28.12 |
| 10/15/2024 | 27.67 | 27.86 | 27.10 | 27.82 | 119,001 | 27.82 |
| 10/14/2024 | 27.95 | 28.00 | 27.29 | 27.75 | 508,624 | 27.75 |
| 10/11/2024 | 26.76 | 28.12 | 26.76 | 27.91 | 168,844 | 27.91 |
| 10/10/2024 | 27.80 | 27.96 | 26.13 | 26.97 | 255,173 | 26.97 |
| 10/09/2024 | 27.87 | 28.62 | 27.50 | 28.21 | 376,144 | 28.21 |
| 10/08/2024 | 27.50 | 28.51 | 27.34 | 28.01 | 174,035 | 28.01 |
| 10/07/2024 | 27.50 | 27.80 | 26.75 | 27.45 | 139,225 | 27.45 |
| 10/04/2024 | 26.12 | 27.62 | 25.48 | 27.53 | 353,127 | 27.53 |
| 10/03/2024 | 25.03 | 25.56 | 24.60 | 25.51 | 308,043 | 25.51 |
| 10/02/2024 | 25.80 | 25.98 | 24.98 | 25.30 | 1,133,158 | 25.30 |
| 10/01/2024 | 25.70 | 27.55 | 24.93 | 26.00 | 849,423 | 26.00 |
| 9/30/2024 | 24.00 | 25.61 | 23.78 | 25.54 | 831,789 | 25.54 |
| 9/27/2024 | 24.49 | 24.67 | 23.99 | 24.13 | 226,702 | 24.13 |
| 9/26/2024 | 24.72 | 24.88 | 24.05 | 24.12 | 101,119 | 24.12 |
| 9/25/2024 | 24.21 | 24.40 | 23.56 | 24.23 | 116,258 | 24.23 |
| 9/24/2024 | 23.58 | 24.31 | 22.81 | 24.07 | 227,282 | 24.07 |
| 9/23/2024 | 23.48 | 24.69 | 23.29 | 23.57 | 355,273 | 23.57 |
| 9/20/2024 | 22.92 | 23.55 | 22.39 | 23.19 | 747,892 | 23.19 |
| 9/19/2024 | 22.56 | 23.60 | 21.87 | 23.07 | 249,030 | 23.07 |
| 9/18/2024 | 21.51 | 22.85 | 21.47 | 21.76 | 143,973 | 21.76 |
| 9/17/2024 | 22.71 | 23.00 | 21.37 | 21.47 | 147,495 | 21.47 |
| 9/16/2024 | 22.44 | 22.71 | 22.10 | 22.38 | 106,328 | 22.38 |