Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Enliven Therapeutics Inc | ELVN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.77 | -3.23% | 23.04 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 24.00 | 22.921 | 24.00 | 23.04 | 23.81 |
ELVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.86 | 25.00 | 22.921 | 23.94 | 284,401 | -0.82 | -3.44% |
| 1 Month | 17.67 | 25.155 | 15.96 | 20.64 | 376,945 | 5.37 | 30.39% |
| 3 Months | 15.82 | 26.00 | 10.9001 | 20.02 | 320,432 | 7.22 | 45.64% |
| 6 Months | 10.58 | 26.00 | 9.80 | 17.73 | 234,568 | 12.46 | 117.77% |
| 1 Year | 19.84 | 26.00 | 9.80 | 17.98 | 196,184 | 3.20 | 16.13% |
| 3 Years | 24.20 | 26.00 | 9.80 | 18.36 | 182,127 | -1.16 | -4.79% |
| 5 Years | 24.20 | 26.00 | 9.80 | 18.36 | 182,127 | -1.16 | -4.79% |
ELVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.04 | -0.77 | -3.23% | 24.00 | 24.00 | 22.921 | 392,489 |
| May 16 2024 | 23.81 | -0.19 | -0.79% | 23.85 | 24.165 | 23.0516 | 388,823 |
| May 15 2024 | 24.00 | 0.13 | 0.54% | 24.84 | 24.845 | 23.555 | 395,853 |
| May 14 2024 | 23.87 | -0.62 | -2.53% | 24.83 | 25.00 | 23.83 | 342,720 |
| May 13 2024 | 24.49 | 1.06 | 4.52% | 24.29 | 24.70 | 24.14 | 196,214 |
| May 10 2024 | 23.43 | -0.47 | -1.97% | 23.86 | 24.26 | 22.9901 | 98,397 |
| May 09 2024 | 23.90 | -0.59 | -2.41% | 24.85 | 25.155 | 23.62 | 425,778 |
| May 08 2024 | 24.49 | -0.21 | -0.85% | 24.34 | 24.60 | 23.72 | 432,451 |
| May 07 2024 | 24.70 | 1.78 | 7.77% | 22.92 | 25.00 | 22.92 | 608,939 |
| May 06 2024 | 22.92 | 0.27 | 1.19% | 22.88 | 22.96 | 22.20 | 307,122 |
| May 03 2024 | 22.65 | 1.66 | 7.91% | 21.81 | 23.00 | 21.345 | 482,543 |
| May 02 2024 | 20.99 | 2.89 | 15.97% | 18.29 | 21.13 | 18.29 | 221,412 |
| May 01 2024 | 18.10 | 0.71 | 4.08% | 17.68 | 18.755 | 17.68 | 176,816 |
| Apr 30 2024 | 17.39 | -0.40 | -2.25% | 17.93 | 18.36 | 17.35 | 792,794 |
| Apr 29 2024 | 17.79 | 0.61 | 3.55% | 17.41 | 18.79 | 16.56 | 283,528 |
| Apr 26 2024 | 17.18 | 0.40 | 2.38% | 16.72 | 17.52 | 16.16 | 148,934 |
| Apr 25 2024 | 16.78 | -0.71 | -4.06% | 16.65 | 17.44 | 16.53 | 600,999 |
| Apr 24 2024 | 17.49 | 0.12 | 0.69% | 17.31 | 17.99 | 17.1465 | 221,584 |
| Apr 23 2024 | 17.37 | -0.25 | -1.42% | 17.54 | 18.20 | 17.00 | 368,498 |
| Apr 22 2024 | 17.62 | 0.34 | 1.97% | 17.35 | 17.99 | 16.87 | 280,702 |
| Apr 19 2024 | 17.28 | -0.39 | -2.21% | 17.67 | 18.51 | 15.96 | 763,125 |
