Loading live market data…

Enliven Therapeutics, Inc.

NASDAQ:ELVN

$51.73 USD

$0.86 (1.69%)

Volume
749.92K
Average Volume
1.33M
Market Capitalization
$3.7B
P/E Ratio
-31.54
Dividend Yield
0.00%
Price Target
$65.00
Year High
$52.39
Year Low
$14.79
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$40.32
Date Opening Price Closing Price %Chg Volume
2026-07-14 $51.36 $51.73 0.72% 749.92K
2026-07-13 $50.97 $50.87 -0.20% 600.12K
2026-07-10 $51.64 $51.09 -1.07% 623.7K
2026-07-09 $50.93 $52.18 2.45% 998.6K
2026-07-08 $50.76 $50.80 0.08% 1.12M
2026-07-07 $50.25 $50.92 1.33% 2.01M
2026-07-06 $49.57 $50.01 0.89% 748.1K
2026-07-02 $48.76 $49.82 2.17% 853.9K
2026-07-01 $51.27 $48.76 -4.90% 1.13M
2026-06-30 $51.49 $50.75 -1.44% 2.02M
2026-06-29 $50.39 $50.85 0.91% 1.57M
2026-06-26 $49.00 $50.08 2.20% 6.64M
2026-06-25 $47.19 $49.12 4.09% 2.77M
2026-06-24 $48.68 $47.77 -1.87% 2.97M
2026-06-23 $45.01 $48.60 7.98% 1.98M
2026-06-22 $45.26 $45.96 1.55% 2.52M
2026-06-18 $45.01 $45.10 0.20% 2.45M
2026-06-17 $42.55 $44.86 5.43% 1.51M
2026-06-16 $42.51 $42.55 0.09% 3.45M
2026-06-15 $46.64 $42.36 -9.18% 2.79M
2026-06-12 $39.77 $46.13 15.99% 6.15M
2026-06-11 $45.01 $40.36 -10.33% 5.1M
2026-06-10 $35.71 $37.00 3.61% 1.27M
2026-06-09 $34.62 $36.11 4.30% 1.83M
2026-06-08 $35.45 $33.63 -5.13% 834.21K
2026-06-05 $35.44 $34.71 -2.06% 1.08M
2026-06-04 $36.00 $35.49 -1.42% 1.13M
2026-06-03 $35.40 $36.03 1.78% 696.24K
2026-06-02 $37.30 $35.52 -4.77% 1.81M
2026-06-01 $39.43 $37.51 -4.87% 694.83K
2026-05-29 $40.65 $39.57 -2.66% 747.92K
2026-05-28 $41.48 $40.65 -2.00% 303.3K
2026-05-27 $42.67 $41.41 -2.95% 519K
2026-05-26 $42.04 $42.53 1.17% 538.92K
2026-05-22 $42.81 $41.54 -2.97% 632.21K
2026-05-21 $41.59 $42.25 1.59% 918.33K
2026-05-20 $40.56 $41.86 3.21% 638.5K
2026-05-19 $39.55 $40.17 1.57% 636.11K
2026-05-18 $41.34 $39.63 -4.14% 510.8K
2026-05-15 $42.21 $41.34 -2.06% 500.94K
2026-05-14 $43.61 $43.08 -1.22% 562.71K
2026-05-13 $42.24 $43.56 3.13% 1.21M
2026-05-12 $40.65 $42.30 4.06% 1.14M
2026-05-11 $41.33 $39.59 -4.21% 705.31K
2026-05-08 $41.56 $40.75 -1.95% 606.6K
2026-05-07 $41.09 $40.29 -1.95% 461.01K
2026-05-06 $41.98 $41.20 -1.86% 370.3K
2026-05-05 $41.79 $41.58 -0.50% 448.3K
2026-05-04 $41.71 $41.61 -0.24% 538.8K
2026-05-01 $41.26 $41.70 1.07% 542.2K
2026-04-30 $42.35 $41.23 -2.64% 821.92K
2026-04-29 $42.72 $42.40 -0.75% 491.83K
2026-04-28 $44.84 $42.98 -4.15% 620.52K
2026-04-27 $44.50 $44.90 0.90% 629.7K
2026-04-24 $44.00 $44.25 0.57% 667.2K
2026-04-23 $44.52 $43.89 -1.42% 473.16K
2026-04-22 $46.44 $44.44 -4.31% 744.16K
2026-04-21 $46.63 $45.89 -1.59% 782.03K
2026-04-20 $47.74 $46.41 -2.79% 492.4K
2026-04-17 $45.95 $48.11 4.70% 1.38M
2026-04-16 $43.84 $45.34 3.42% 1.49M
2026-04-15 $44.58 $43.95 -1.41% 865.8K
2026-04-14 $43.98 $44.85 1.98% 771.18K
2026-04-13 $45.18 $43.83 -2.99% 1.13M
2026-04-10 $45.97 $45.32 -1.41% 1.12M
2026-04-09 $42.93 $45.59 6.20% 2.27M
2026-04-08 $44.13 $42.93 -2.72% 1.2M
2026-04-07 $38.76 $43.16 11.35% 3.06M
2026-04-06 $38.74 $38.94 0.52% 706.12K
2026-04-02 $37.07 $38.83 4.75% 810.9K
2026-04-01 $39.15 $37.79 -3.47% 841K
2026-03-31 $36.52 $39.20 7.34% 2.2M
2026-03-30 $38.29 $36.59 -4.44% 2M
2026-03-27 $39.29 $38.83 -1.17% 1.35M
2026-03-26 $35.66 $39.29 10.18% 3.46M
2026-03-25 $33.76 $35.53 5.24% 6.42M
2026-03-24 $30.88 $31.15 0.87% 1.21M
2026-03-23 $29.22 $30.81 5.44% 887.69K
2026-03-20 $30.22 $29.03 -3.94% 862.7K
2026-03-19 $27.10 $30.05 10.89% 4.94M
2026-03-18 $27.79 $27.25 -1.94% 1.05M
2026-03-17 $27.44 $27.79 1.28% 716.61K
2026-03-16 $27.89 $27.39 -1.79% 856.9K
2026-03-13 $29.19 $27.77 -4.86% 1.12M
2026-03-12 $30.26 $28.81 -4.79% 762.71K
2026-03-11 $29.84 $30.70 2.88% 885.32K
2026-03-10 $29.72 $30.24 1.75% 976.74K
2026-03-09 $28.88 $29.73 2.94% 574.97K
2026-03-06 $28.68 $29.44 2.65% 564.08K
2026-03-05 $29.93 $29.29 -2.14% 754.8K