Enliven Therapeutics Inc (ELVN)
17.79
+0.61
(+3.55%)
USD |
NASDAQ |
Apr 29, 16:00
17.69
-0.10
(-0.56%)
After-Hours: 20:00
Enliven Therapeutics Price: 17.79 for April 29, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 17.41 | 18.79 | 16.56 | 17.79 | 283528.0 |
Apr 26, 2024 | 16.72 | 17.52 | 16.16 | 17.18 | 148934.0 |
Apr 25, 2024 | 16.81 | 17.44 | 16.53 | 16.78 | 602668.0 |
Apr 24, 2024 | 17.31 | 17.99 | 17.15 | 17.49 | 221584.0 |
Apr 23, 2024 | 17.54 | 18.20 | 17.00 | 17.37 | 368498.0 |
Apr 22, 2024 | 17.35 | 17.99 | 16.87 | 17.62 | 280702.0 |
Apr 19, 2024 | 17.67 | 18.51 | 15.96 | 17.28 | 763125.0 |
Apr 18, 2024 | 17.34 | 18.27 | 16.76 | 17.67 | 211501.0 |
Apr 17, 2024 | 18.65 | 19.45 | 17.09 | 17.30 | 186913.0 |
Apr 16, 2024 | 19.58 | 20.60 | 18.59 | 18.69 | 147811.0 |
Apr 15, 2024 | 20.76 | 21.19 | 19.55 | 19.94 | 745161.0 |
Apr 12, 2024 | 24.20 | 24.20 | 20.00 | 21.08 | 853434.0 |
Apr 11, 2024 | 24.02 | 26.00 | 22.62 | 23.82 | 3.348M |
Apr 10, 2024 | 18.88 | 21.16 | 17.99 | 19.82 | 832242.0 |
Apr 09, 2024 | 18.96 | 19.97 | 18.27 | 19.19 | 140495.0 |
Apr 08, 2024 | 19.49 | 19.49 | 17.70 | 18.30 | 87392.00 |
Apr 05, 2024 | 18.52 | 19.66 | 18.17 | 19.40 | 230632.0 |
Apr 04, 2024 | 18.97 | 19.45 | 18.50 | 18.60 | 184850.0 |
Apr 03, 2024 | 18.52 | 19.00 | 18.04 | 18.59 | 129028.0 |
Apr 02, 2024 | 18.19 | 19.08 | 17.35 | 18.80 | 383056.0 |
Apr 01, 2024 | 17.64 | 19.36 | 17.32 | 18.90 | 285764.0 |
Mar 28, 2024 | 18.65 | 18.69 | 17.36 | 17.59 | 196400.0 |
Mar 27, 2024 | 17.78 | 18.81 | 17.50 | 18.63 | 84205.00 |
Mar 26, 2024 | 18.15 | 18.41 | 17.34 | 17.61 | 97388.00 |
Mar 25, 2024 | 18.46 | 18.89 | 16.81 | 17.78 | 170032.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.96
Minimum
Apr 12 2022
219.48
Maximum
Jun 11 2020
32.77
Average
18.08
Median
Price Benchmarks
Eyenovia Inc | 0.7122 |
Phathom Pharmaceuticals Inc | 9.35 |
Lantern Pharma Inc | 4.93 |
Vincerx Pharma Inc | 0.8401 |
NKGen Biotech Inc | 1.64 |
Price Related Metrics
Price to Book Value | 2.991 |
Earnings Yield | -9.77% |
Market Cap | 735.57M |