U.S. markets closed

Enliven Therapeutics, Inc. (ELVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.43-0.47 (-1.97%)
Al cierre: 04:00PM EDT
23.43 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202423.8623.9022.9923.4323.4398,400
09 may 202424.8525.1623.6223.9023.90425,800
08 may 202424.3424.6023.7224.4924.49432,400
07 may 202422.9225.0022.9224.7024.70608,900
06 may 202422.8822.9622.2022.9222.92307,100
03 may 202421.8123.0021.3422.6522.65482,500
02 may 202418.2921.1318.2920.9920.99221,400
01 may 202417.6818.7517.6818.1018.10176,800
30 abr 202417.9318.3617.3517.3917.39792,800
29 abr 202417.4118.7916.5617.7917.79283,500
26 abr 202416.7217.5216.1617.1817.18148,900
25 abr 202416.8117.4416.5316.7816.78602,700
24 abr 202417.3117.9917.1517.4917.49221,600
23 abr 202417.5418.2017.0017.3717.37368,500
22 abr 202417.3517.9916.8717.6217.62280,700
19 abr 202417.6718.5115.9617.2817.28763,100
18 abr 202417.3418.2716.7617.6717.67211,500
17 abr 202418.6519.4517.0917.3017.30186,900
16 abr 202419.5820.6018.5918.6918.69147,800
15 abr 202420.7621.1919.5519.9419.94745,200
12 abr 202424.2024.2020.0021.0821.08853,400
11 abr 202424.0126.0022.6223.8223.823,347,700
10 abr 202418.8821.1617.9919.8219.82832,200
09 abr 202418.9619.9718.2719.1919.19140,500
08 abr 202419.4919.4917.7018.3018.3087,400
05 abr 202418.5219.6618.1719.4019.40230,600
04 abr 202418.9719.4518.5018.6018.60184,900
03 abr 202418.5219.0018.0418.5918.59129,000
02 abr 202418.1919.0817.3518.8018.80383,100
01 abr 202417.6419.3617.3218.9018.90285,800
28 mar 202418.6518.6917.3617.5917.59196,400
27 mar 202417.7818.8117.5018.6318.6384,200
26 mar 202418.1518.4117.3417.6117.6197,400
25 mar 202418.4618.8916.8117.7817.78170,000
22 mar 202418.0318.9917.5018.4818.48137,200
21 mar 202419.2019.2017.5918.0618.06158,300
20 mar 202417.0019.5016.7019.2119.21252,600
19 mar 202414.5018.1514.5017.5417.54667,100
18 mar 202411.9212.9811.6712.6412.6474,300
15 mar 202411.1312.2610.9011.9711.97643,100
14 mar 202412.0713.1111.3511.5411.5499,700
13 mar 202412.6512.8412.2412.2712.2779,500
12 mar 202413.5913.5912.1612.7512.75221,100
11 mar 202414.6914.6913.4113.4813.4861,900
08 mar 202415.8715.8714.4714.8714.8746,200
07 mar 202415.8116.1115.2815.4015.4053,200
06 mar 202416.3416.4315.1915.4515.4542,300
05 mar 202416.1516.4115.8516.0416.0429,900
04 mar 202417.0017.1015.7216.6716.6748,400
01 mar 202416.1617.2015.9616.6716.6755,200
29 feb 202417.2917.2915.8715.9715.97133,400
28 feb 202417.3217.6717.0017.0017.0068,100
27 feb 202417.5818.0716.6017.6817.6865,300
26 feb 202416.3117.6116.3117.5617.5678,400
23 feb 202415.8216.8415.8216.5316.5339,400
22 feb 202416.1516.8115.3315.9015.9066,200
21 feb 202416.3216.3315.1916.1616.1654,900
20 feb 202416.4118.0015.5916.5716.5735,700
16 feb 202417.2917.7016.6816.7916.7974,900
15 feb 202417.3017.8816.9617.3017.30169,700
14 feb 202415.2917.3914.8917.1717.17929,900
13 feb 202415.9216.4714.7414.8514.8598,800
12 feb 202415.8416.9815.2516.6216.6288,900
09 feb 202415.5516.8514.2115.9515.9562,000
08 feb 202415.2416.3514.6815.4115.4159,500
07 feb 202415.6315.8715.0615.2215.2285,700
06 feb 202414.7015.7914.2915.7315.7367,000
05 feb 202415.0215.3113.9514.7514.7585,900
02 feb 202415.9615.9915.0315.4115.41128,100
01 feb 202415.6716.9814.8916.4416.4481,600
31 ene 202416.3217.3215.7015.7015.70602,600
30 ene 202416.9117.1916.2016.2816.2842,000
29 ene 202415.9416.7215.2316.5516.5573,300
26 ene 202416.4616.6415.5915.9815.9872,600
25 ene 202415.5416.5514.3816.3416.34103,000
24 ene 202415.5016.1514.6615.0415.0460,900
23 ene 202415.1215.5514.3915.1115.1159,000
22 ene 202414.4215.6013.8914.7314.7376,300
19 ene 202412.9114.9112.6714.3114.3174,100
18 ene 202411.2713.1911.2412.8112.81155,400
17 ene 202411.5412.4411.1311.2411.24165,500
16 ene 202412.1112.6411.7711.9011.9056,800
12 ene 202411.7212.5311.5912.3012.30135,600
11 ene 202412.6012.6011.3011.4711.47219,200
10 ene 202413.5213.5212.4112.6412.6456,500
09 ene 202412.8213.9912.6213.6613.6653,100
08 ene 202413.2013.8112.5913.0513.05273,400
05 ene 202414.4615.1013.1913.2213.22219,100
04 ene 202414.6915.2114.0914.5914.5967,700
03 ene 202414.9815.6014.2214.4114.4180,100
02 ene 202413.8815.0212.9014.9014.90143,800
29 dic 202314.6415.0213.6013.8413.84140,700
28 dic 202314.7015.3314.0614.5714.57100,800
27 dic 202314.4714.9213.7814.8214.82165,900
26 dic 202314.9815.0814.1814.4914.4992,000
22 dic 202312.9715.4112.6314.8514.85460,900
21 dic 202312.3413.0512.0812.9212.9242,400
20 dic 202312.6613.3012.0012.1912.19416,500
19 dic 202311.8513.0111.6512.6212.62173,200
18 dic 202311.9312.0911.4011.7011.70333,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...