Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Enliven Therapeutics Inc | NASDAQ:ELVN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.53 | -2.13% | 24.35 | 1.32 | 30.05 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 25.07 | 24.0975 | 24.88 | 159,128 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 24.35 | -0.53 | -2.13% | 24.0975 | 25.07 | 159,128 |
| 25 Nov 2024 | 24.88 | 0.34 | 1.39% | 24.68 | 25.64 | 298,269 |
| 22 Nov 2024 | 24.54 | -0.87 | -3.42% | 24.36 | 26.09 | 259,894 |
| 21 Nov 2024 | 25.41 | -0.02 | -0.08% | 24.69 | 25.76 | 140,271 |
| 20 Nov 2024 | 25.43 | -0.75 | -2.86% | 24.98 | 26.48 | 155,434 |
| 19 Nov 2024 | 26.18 | 1.28 | 5.14% | 24.52 | 26.228 | 212,362 |
| 18 Nov 2024 | 24.90 | 0.49 | 2.01% | 24.13 | 24.925 | 239,181 |
| 15 Nov 2024 | 24.41 | -0.51 | -2.05% | 23.70 | 25.00 | 248,450 |
| 14 Nov 2024 | 24.92 | -0.88 | -3.41% | 24.62 | 27.20 | 198,583 |
| 13 Nov 2024 | 25.80 | -1.37 | -5.04% | 25.585 | 27.59 | 279,920 |
| 12 Nov 2024 | 27.17 | -0.46 | -1.66% | 26.00 | 28.22 | 333,328 |
| 11 Nov 2024 | 27.63 | -1.33 | -4.59% | 27.40 | 29.38 | 201,410 |
| 08 Nov 2024 | 28.96 | -0.04 | -0.14% | 28.32 | 29.40 | 223,792 |
| 07 Nov 2024 | 29.00 | -0.55 | -1.86% | 28.82 | 29.785 | 259,368 |
| 06 Nov 2024 | 29.55 | 1.54 | 5.50% | 28.65 | 29.65 | 368,859 |
| 05 Nov 2024 | 28.01 | 0.36 | 1.30% | 27.02 | 28.04 | 227,509 |
| 04 Nov 2024 | 27.65 | 0.02 | 0.07% | 27.4525 | 28.09 | 451,869 |
| 01 Nov 2024 | 27.63 | -0.22 | -0.79% | 26.91 | 28.375 | 432,979 |
| 31 Oct 2024 | 27.85 | -0.54 | -1.90% | 27.76 | 29.09 | 277,975 |
| 30 Oct 2024 | 28.39 | -0.13 | -0.46% | 28.00 | 29.015 | 135,037 |
| 29 Oct 2024 | 28.52 | -0.14 | -0.49% | 28.15 | 28.76 | 99,513 |
| 28 Oct 2024 | 28.66 | -0.15 | -0.52% | 27.96 | 29.34 | 239,528 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.90 | 26.48 | 24.33 | 25.20 | 208,759 | -0.55 | -2.21% |
| 1 Month | 28.57 | 29.785 | 23.70 | 26.94 | 249,744 | -4.22 | -14.77% |
| 3 Months | 21.99 | 30.03 | 21.37 | 26.02 | 262,473 | 2.36 | 10.73% |
| 6 Months | 24.34 | 30.03 | 19.55 | 24.50 | 255,320 | 0.01 | 0.04% |
| 1 Year | 11.53 | 30.03 | 9.80 | 21.46 | 251,995 | 12.82 | 111.19% |
| 3 Years | 24.20 | 30.03 | 9.80 | 20.67 | 207,130 | 0.15 | 0.62% |
| 5 Years | 24.20 | 30.03 | 9.80 | 20.67 | 207,130 | 0.15 | 0.62% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
