Enliven Therapeutics

ELVN
🏛️ usa →
20.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.82 18.99 18.80 18.80 4.4K
09:32 18.56 18.56 18.56 18.56 0.3K
09:34 18.77 18.77 18.77 18.77 0.3K
09:35 18.65 18.65 18.65 18.65 1.3K
09:46 18.50 18.61 18.50 18.61 0.5K
09:49 18.63 18.63 18.63 18.63 1.3K
09:50 18.76 18.76 18.76 18.76 1.3K
09:51 18.79 18.79 18.79 18.79 0.9K
09:55 18.92 18.92 18.92 18.92 0.7K
09:59 19.01 19.01 19.01 19.01 2.6K
10:00 19.01 19.01 19.01 19.01 0.8K
10:05 19.04 19.13 19.04 19.13 0.6K
10:08 19.04 19.04 19.04 19.04 0.6K
10:10 19.04 19.04 19.04 19.04 0.7K
10:13 19.04 19.04 19.04 19.04 1.0K
10:15 19.00 19.00 19.00 19.00 0.4K
10:19 18.97 19.07 18.97 19.05 4.7K
10:20 19.10 19.10 19.10 19.10 1.2K
10:25 19.14 19.14 19.14 19.14 0.6K
10:26 19.14 19.14 19.14 19.14 3.1K
10:30 19.22 19.22 19.22 19.22 0.1K
10:31 19.18 19.18 19.18 19.18 1.8K
10:33 19.18 19.18 19.18 19.18 0.5K
10:34 19.14 19.14 19.11 19.11 1.4K
10:36 19.21 19.21 19.21 19.21 1.5K
10:37 19.25 19.25 19.25 19.25 0.3K
10:41 19.24 19.24 19.24 19.24 0.3K
10:42 19.22 19.22 19.22 19.22 1.3K
10:46 19.28 19.28 19.28 19.28 0.5K
10:48 19.28 19.28 19.28 19.28 0.3K
10:51 19.28 19.28 19.28 19.28 1.0K
10:52 19.30 19.30 19.30 19.30 0.9K
10:57 19.29 19.29 19.29 19.29 0.2K
10:58 19.29 19.29 19.29 19.29 0.3K
10:59 19.32 19.32 19.32 19.32 1.2K
11:05 19.24 19.24 19.24 19.24 0.6K
11:06 19.25 19.25 19.17 19.20 1.9K
11:07 19.22 19.22 19.20 19.20 0.3K
11:08 19.17 19.17 19.17 19.17 1.3K
11:09 19.21 19.21 19.21 19.21 0.7K
11:11 19.27 19.27 19.27 19.27 0.5K
11:12 19.29 19.29 19.29 19.29 0.9K
11:14 19.30 19.30 19.30 19.30 0.4K
11:15 19.28 19.28 19.28 19.28 1.3K
11:16 19.29 19.29 19.28 19.28 1.2K
11:19 19.22 19.22 19.22 19.22 0.2K
11:21 19.30 19.30 19.28 19.28 1.4K
11:25 19.26 19.26 19.26 19.26 0.2K
11:26 19.29 19.29 19.29 19.29 1.5K
11:31 19.31 19.31 19.31 19.31 0.3K
11:33 19.32 19.32 19.32 19.32 0.9K
11:38 19.34 19.34 19.34 19.34 0.4K
11:42 19.30 19.30 19.30 19.30 0.9K
11:46 19.31 19.31 19.27 19.27 1.2K
11:52 19.23 19.23 19.23 19.23 3.7K
11:58 19.28 19.28 19.28 19.28 0.4K
12:02 19.28 19.28 19.28 19.28 1.2K
12:07 19.26 19.26 19.26 19.26 0.1K
12:09 19.20 19.26 19.20 19.26 0.6K
12:11 19.28 19.28 19.24 19.24 0.5K
12:13 19.28 19.31 19.28 19.30 3.1K
12:14 19.30 19.30 19.30 19.30 0.5K
12:15 19.26 19.26 19.26 19.26 0.3K
12:17 19.30 19.30 19.30 19.30 1.2K
12:19 19.29 19.35 19.29 19.32 3.1K
12:21 19.34 19.34 19.34 19.34 0.4K
12:24 19.36 19.36 19.36 19.36 1.4K
12:27 19.39 19.39 19.39 19.39 0.1K
12:28 19.39 19.39 19.39 19.39 0.1K
12:29 19.39 19.39 19.39 19.39 0.1K
12:30 19.39 19.40 19.39 19.40 0.8K
12:33 19.40 19.40 19.40 19.40 0.2K
12:35 19.39 19.39 19.39 19.39 0.6K
12:36 19.39 19.44 19.35 19.44 12.9K
12:37 19.52 19.52 19.38 19.38 6.2K
12:38 19.46 19.52 19.45 19.52 6.6K
12:41 19.53 19.53 19.53 19.53 0.4K
12:42 19.53 19.53 19.53 19.53 0.5K
12:44 19.53 19.53 19.53 19.53 0.2K
12:45 19.54 19.54 19.54 19.54 1.2K
12:51 19.55 19.55 19.55 19.55 0.4K
12:53 19.53 19.53 19.53 19.53 1.3K
12:54 19.46 19.46 19.46 19.46 0.3K
12:55 19.51 19.51 19.51 19.51 0.2K
12:56 19.55 19.55 19.50 19.51 6.0K
12:57 19.57 19.57 19.51 19.51 6.0K
12:59 19.45 19.50 19.33 19.44 15.3K
13:00 19.46 19.50 19.44 19.50 8.7K
13:01 19.54 19.54 19.50 19.51 8.1K
13:02 19.54 19.54 19.54 19.54 0.1K
13:04 19.49 19.49 19.49 19.49 0.5K
13:05 19.55 19.55 19.55 19.55 0.2K
13:06 19.56 19.56 19.56 19.56 1.7K
13:07 19.50 19.50 19.50 19.50 2.0K
13:08 19.49 19.50 19.39 19.50 13.8K
13:09 19.56 19.56 19.56 19.56 0.2K
13:10 19.59 19.59 19.39 19.39 8.0K
13:11 19.59 19.59 19.39 19.57 8.3K
13:13 19.57 19.57 19.57 19.57 0.4K
13:16 19.57 19.57 19.51 19.51 0.7K
13:17 19.57 19.57 19.57 19.57 0.5K
13:19 19.49 19.49 19.49 19.49 0.3K
13:20 19.53 19.53 19.53 19.53 0.2K
13:22 19.55 19.55 19.55 19.55 0.8K
13:28 19.57 19.57 19.57 19.57 0.3K
13:30 19.52 19.57 19.51 19.53 16.0K
13:32 19.53 19.57 19.53 19.53 16.0K
13:34 19.50 19.50 19.50 19.50 0.9K
13:35 19.54 19.54 19.51 19.51 2.5K
13:38 19.52 19.52 19.52 19.52 0.2K
13:39 19.48 19.61 19.39 19.53 24.5K
13:40 19.55 19.55 19.44 19.49 7.9K
13:41 19.52 19.52 19.48 19.48 0.9K
13:46 19.51 19.51 19.51 19.51 0.4K
13:48 19.48 19.51 19.48 19.51 1.0K
13:50 19.57 19.57 19.56 19.56 0.4K
13:52 19.56 19.56 19.56 19.56 0.2K
13:53 19.56 19.56 19.56 19.56 0.5K
13:57 19.61 19.62 19.61 19.62 4.5K
14:01 19.64 19.64 19.64 19.64 0.8K
14:03 19.57 19.58 19.57 19.58 3.5K
14:05 19.59 19.59 19.59 19.59 0.6K
14:08 19.62 19.62 19.62 19.62 0.7K
14:10 19.62 19.62 19.62 19.62 0.4K
14:11 19.64 19.64 19.64 19.64 0.8K
14:13 19.66 19.66 19.66 19.66 0.7K
14:14 19.68 19.69 19.68 19.69 1.0K
14:19 19.76 19.78 19.76 19.78 1.1K
14:20 19.79 19.79 19.79 19.79 0.6K
14:24 19.82 19.82 19.82 19.82 0.7K
14:26 19.83 19.84 19.83 19.84 1.3K
14:27 19.92 19.92 19.92 19.92 1.4K
14:30 19.89 19.89 19.89 19.89 1.1K
14:31 19.89 19.89 19.88 19.88 2.6K
14:34 19.87 19.87 19.87 19.87 0.4K
14:35 19.92 19.92 19.92 19.92 0.2K
14:36 19.91 19.91 19.90 19.90 1.3K
14:38 19.99 19.99 19.99 19.99 0.4K
14:40 19.98 19.98 19.90 19.90 1.9K
14:44 19.94 19.94 19.94 19.94 0.6K
14:47 19.94 19.94 19.94 19.94 0.3K
14:49 19.88 19.88 19.88 19.88 1.0K
14:54 19.89 19.89 19.89 19.89 0.4K
14:56 19.89 19.89 19.89 19.89 1.7K
15:00 19.88 19.88 19.88 19.88 0.4K
15:01 19.88 19.88 19.88 19.88 0.4K
15:02 19.88 19.88 19.88 19.88 0.9K
15:05 19.86 19.86 19.84 19.84 0.4K
15:06 19.81 19.81 19.75 19.75 2.3K
15:07 19.72 19.72 19.72 19.72 0.6K
15:09 19.68 19.72 19.68 19.72 3.4K
15:15 19.71 19.71 19.71 19.71 0.6K
15:18 19.77 19.77 19.77 19.77 0.6K
15:21 19.69 19.75 19.69 19.75 2.0K
15:22 19.76 19.76 19.76 19.76 1.3K
15:23 19.79 19.79 19.79 19.79 0.6K
15:25 19.76 19.76 19.76 19.76 0.3K
15:26 19.80 19.81 19.80 19.81 0.9K
15:28 19.81 19.81 19.81 19.81 0.9K
15:31 19.82 19.82 19.80 19.80 0.7K
15:32 19.80 19.80 19.80 19.80 0.2K
15:33 19.81 19.81 19.80 19.80 1.0K
15:34 19.79 19.79 19.78 19.79 1.9K
15:35 19.81 19.84 19.81 19.84 4.5K
15:38 19.85 19.85 19.85 19.85 0.3K
15:39 19.85 19.90 19.85 19.90 2.0K
15:40 19.91 19.91 19.91 19.91 0.7K
15:41 19.92 19.92 19.92 19.92 0.4K
15:42 19.94 19.95 19.94 19.95 1.0K
15:43 19.94 19.94 19.94 19.94 1.4K
15:46 19.95 19.95 19.95 19.95 0.4K
15:47 19.93 19.93 19.93 19.93 0.8K
15:48 19.96 19.96 19.96 19.96 1.4K
15:49 19.95 19.95 19.95 19.95 1.1K
15:50 19.97 19.97 19.97 19.97 0.5K
15:51 19.99 20.00 19.98 20.00 4.2K
15:52 19.99 19.99 19.99 19.99 1.0K
15:53 20.02 20.03 20.02 20.03 2.2K
15:54 19.97 20.02 19.97 20.02 1.1K
15:55 20.00 20.02 19.97 20.00 3.8K
15:56 20.00 20.00 19.94 19.94 3.8K
15:57 19.94 19.96 19.94 19.95 7.7K
15:58 19.97 19.98 19.96 19.96 4.0K
15:59 19.95 19.95 19.89 19.92 74.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.57 20.55 18.28 20.01 0.5M
2025-09-25 19.04 19.07 18.47 18.57 0.3M
2025-09-24 19.28 19.51 18.87 19.20 0.5M
2025-09-23 19.88 20.09 19.08 19.19 0.4M
2025-09-22 18.82 20.03 18.50 19.89 0.4M
2025-09-19 19.96 20.22 18.91 18.96 2.3M
2025-09-18 19.22 19.99 18.78 19.93 1.3M
2025-09-17 18.57 19.50 18.57 19.02 0.6M
2025-09-16 18.41 19.07 18.01 18.43 0.6M
2025-09-15 20.10 20.30 18.11 18.50 0.6M
2025-09-12 19.90 20.15 19.26 19.96 0.6M
2025-09-11 19.02 19.97 18.80 19.92 0.6M
2025-09-10 19.81 20.24 19.04 19.22 0.4M
2025-09-09 19.94 20.27 19.11 19.72 0.5M
2025-09-08 20.15 20.82 19.92 20.02 0.6M
2025-09-05 20.19 20.90 19.89 20.15 0.4M
2025-09-04 20.96 21.02 19.95 20.01 0.3M
2025-09-03 20.69 21.18 20.35 20.95 0.4M
2025-09-02 20.27 21.30 20.12 20.89 0.4M
2025-08-29 20.46 20.99 19.92 20.27 0.6M
2025-08-28 20.59 21.14 20.26 20.36 0.5M
2025-08-27 20.27 20.91 20.26 20.68 0.5M
2025-08-26 20.05 20.90 19.96 20.32 0.4M
2025-08-25 20.98 21.00 19.92 19.95 0.5M
2025-08-22 19.99 21.07 19.62 20.85 0.8M
2025-08-21 19.66 20.28 19.30 19.84 0.8M
2025-08-20 19.71 20.03 19.41 19.66 0.3M
2025-08-19 20.23 20.32 19.01 19.76 0.2M
2025-08-18 20.46 21.01 19.75 19.75 0.3M
2025-08-15 19.95 20.79 19.63 20.22 0.3M
2025-08-14 19.94 21.39 19.20 19.77 0.3M
2025-08-13 19.05 20.11 18.13 19.99 0.4M
2025-08-12 18.17 19.08 18.17 18.89 0.3M
2025-08-11 17.81 18.58 17.79 18.12 0.2M
2025-08-08 17.77 18.42 17.43 17.69 0.6M
2025-08-07 18.85 19.43 17.76 17.90 0.3M
2025-08-06 19.07 20.26 18.44 18.84 0.4M
2025-08-05 18.83 19.27 18.52 19.22 0.5M
2025-08-04 18.83 19.33 18.42 18.74 0.3M
2025-08-01 18.45 18.91 18.18 18.73 0.5M
2025-07-31 19.00 19.44 18.53 18.81 0.4M
2025-07-30 20.23 20.42 19.02 19.32 0.3M
2025-07-29 20.92 20.92 19.75 20.07 0.2M
2025-07-28 21.25 21.25 20.08 20.67 0.3M
2025-07-25 21.87 22.45 21.04 21.20 0.2M
2025-07-24 22.44 22.83 21.80 21.95 0.2M
2025-07-23 21.74 22.37 21.25 22.35 0.2M
2025-07-22 21.61 22.24 21.38 21.56 0.3M
2025-07-21 22.66 23.41 21.79 21.87 0.4M
2025-07-18 23.86 24.38 22.48 22.66 0.3M
2025-07-17 21.33 23.71 21.12 23.34 0.8M
2025-07-16 22.00 22.19 21.38 21.46 0.4M
2025-07-15 23.28 23.44 21.34 21.65 0.9M
2025-07-14 22.41 23.24 21.80 23.00 0.4M
2025-07-11 22.53 23.21 21.99 22.45 0.3M
2025-07-10 21.33 22.87 21.03 22.78 0.4M
2025-07-09 20.27 22.14 19.83 21.58 0.7M
2025-07-08 19.76 20.30 19.38 19.93 0.3M
2025-07-07 20.58 21.18 19.48 19.59 0.4M
2025-07-03 20.88 21.34 20.27 20.73 0.3M
2025-07-02 20.04 21.29 19.74 20.64 0.9M
2025-07-01 19.89 20.09 19.22 19.65 0.9M
2025-06-30 20.60 21.21 20.03 20.06 0.4M
2025-06-27 21.50 21.90 20.53 20.68 1.4M
2025-06-26 21.59 21.73 20.86 21.52 0.5M
2025-06-25 20.93 21.66 20.39 21.50 0.5M
2025-06-24 20.46 21.38 20.34 21.16 0.6M
2025-06-23 21.05 21.30 20.22 20.29 0.6M
2025-06-20 21.76 22.07 21.09 21.30 0.5M
2025-06-18 21.83 22.71 21.52 21.57 0.4M
2025-06-17 22.77 23.17 21.57 21.80 0.7M
2025-06-16 23.38 24.11 22.21 23.09 1.3M
2025-06-13 18.53 23.49 18.53 21.91 3.2M
2025-06-12 19.23 20.21 19.23 19.66 0.2M
2025-06-11 21.90 21.90 19.49 19.61 0.3M
2025-06-10 20.38 21.94 20.27 21.70 0.7M
2025-06-09 21.16 21.16 19.94 20.34 0.3M
2025-06-06 21.78 22.52 20.04 20.74 0.7M
2025-06-05 22.37 22.64 20.98 21.37 0.6M
2025-06-04 21.82 22.52 21.20 22.29 0.6M
2025-06-03 19.22 22.15 18.85 21.86 0.7M
2025-06-02 17.77 19.60 17.77 19.14 0.5M
2025-05-30 17.90 18.25 17.50 17.77 0.3M
2025-05-29 16.29 17.81 16.07 17.74 0.5M
2025-05-28 15.96 16.34 15.81 16.07 0.3M
2025-05-27 16.61 16.79 15.90 15.99 0.2M
2025-05-23 16.50 16.95 16.29 16.40 0.2M
2025-05-22 16.80 17.09 16.50 16.77 0.1M
2025-05-21 17.07 17.37 16.62 16.93 0.2M
2025-05-20 16.90 17.54 16.57 17.38 0.3M
2025-05-19 16.52 17.28 15.91 16.85 0.3M
2025-05-16 17.73 18.54 16.65 16.86 0.5M
2025-05-15 19.44 20.00 16.27 17.82 0.8M
2025-05-14 19.98 20.96 19.53 19.89 0.4M
2025-05-13 19.17 20.46 18.82 20.03 0.3M
2025-05-12 19.05 19.85 18.62 19.01 0.5M
2025-05-09 18.71 19.67 18.26 18.42 0.5M
2025-05-08 18.55 19.42 17.99 18.63 0.4M
2025-05-07 19.80 19.80 17.76 18.27 0.3M
2025-05-06 20.19 20.35 18.96 19.69 0.6M
2025-05-05 20.23 20.60 19.96 20.39 0.2M
2025-05-02 19.95 20.79 19.65 20.51 0.2M
2025-05-01 18.98 20.16 18.57 19.85 0.2M
2025-04-30 18.41 19.22 17.82 18.94 0.2M
2025-04-29 18.68 19.08 18.19 18.65 0.2M
2025-04-28 18.19 19.19 17.81 18.91 0.3M
2025-04-25 18.05 18.40 17.46 18.21 0.1M
2025-04-24 17.72 18.57 17.36 18.30 0.2M
2025-04-23 18.65 19.61 17.71 17.77 0.2M
2025-04-22 16.45 18.23 16.45 17.97 0.5M
2025-04-21 16.15 16.82 15.44 16.22 0.3M
2025-04-17 16.12 16.85 16.07 16.53 0.2M
2025-04-16 16.92 17.37 15.49 16.07 0.2M
2025-04-15 17.17 18.14 16.38 17.05 0.2M
2025-04-14 17.06 17.38 16.30 17.19 0.2M
2025-04-11 15.06 16.54 14.45 16.51 0.3M
2025-04-10 15.53 15.72 13.30 14.91 0.5M
2025-04-09 15.43 17.19 14.47 16.52 0.6M
2025-04-08 18.49 18.76 15.14 15.82 0.4M
2025-04-07 18.00 19.69 16.99 17.87 0.5M
2025-04-04 19.23 20.04 18.07 18.69 0.5M
2025-04-03 18.91 20.33 18.70 20.03 0.5M
2025-04-02 18.63 20.00 18.56 19.86 0.8M
2025-04-01 19.38 19.63 18.36 18.88 0.2M
2025-03-31 20.48 21.16 19.48 19.68 0.6M
2025-03-28 21.57 22.12 20.90 21.07 0.2M
2025-03-27 20.75 21.66 20.75 21.51 0.2M
2025-03-26 21.25 21.62 20.23 20.58 0.3M
2025-03-25 22.48 22.62 20.68 21.32 0.3M
2025-03-24 21.55 22.69 21.50 22.46 0.2M
2025-03-21 20.64 21.41 20.55 21.08 0.4M
2025-03-20 20.48 21.34 20.35 20.92 0.2M
2025-03-19 20.23 21.18 20.18 20.89 0.1M
2025-03-18 20.57 21.18 20.26 20.28 0.2M
2025-03-17 20.61 21.06 19.98 21.04 0.1M
2025-03-14 21.10 22.21 20.55 20.74 0.2M
2025-03-13 21.12 21.12 20.21 20.29 0.1M
2025-03-12 20.72 21.16 20.47 21.02 0.1M
2025-03-11 20.42 20.75 19.50 20.69 0.2M
2025-03-10 20.90 20.90 19.93 20.27 0.2M
2025-03-07 21.64 22.29 20.98 21.00 0.3M
2025-03-06 20.84 22.36 20.79 21.46 0.3M
2025-03-05 20.02 21.26 19.83 21.25 0.3M
2025-03-04 19.36 20.02 18.67 19.92 0.3M
2025-03-03 20.70 21.24 19.53 19.62 0.3M
2025-02-28 20.28 21.04 20.03 20.83 0.2M
2025-02-27 20.10 20.84 20.00 20.15 0.1M
2025-02-26 20.10 20.75 20.02 20.28 0.1M
2025-02-25 21.53 21.53 20.10 20.13 0.2M
2025-02-24 21.91 21.98 21.31 21.35 0.2M
2025-02-21 21.94 22.50 21.75 21.80 0.2M
2025-02-20 21.92 21.93 21.16 21.47 0.1M
2025-02-19 21.76 22.07 21.49 21.90 0.2M
2025-02-18 22.18 22.36 21.55 21.82 0.1M
2025-02-14 21.64 22.38 21.17 21.68 0.4M
2025-02-13 20.67 22.91 20.67 21.50 0.3M
2025-02-12 20.98 22.08 20.97 22.05 0.2M
2025-02-11 21.20 21.82 20.82 21.41 0.2M
2025-02-10 22.05 22.36 21.54 21.55 0.1M
2025-02-07 22.39 22.39 21.69 22.00 0.2M
2025-02-06 22.69 23.18 22.30 22.47 0.2M
2025-02-05 21.95 23.14 21.70 22.75 0.3M
2025-02-04 21.94 22.13 21.39 22.00 0.2M
2025-02-03 21.28 22.30 21.28 21.90 0.2M
2025-01-31 21.21 22.42 21.21 21.86 0.2M
2025-01-30 21.13 21.76 21.02 21.27 0.2M
2025-01-29 20.82 21.30 20.40 20.86 0.3M
2025-01-28 21.17 21.50 20.72 21.04 0.4M
2025-01-27 21.81 22.28 21.15 21.29 0.2M
2025-01-24 21.98 22.37 21.64 21.86 0.5M
2025-01-23 21.76 22.34 21.62 22.04 0.1M
2025-01-22 21.84 22.82 21.45 22.05 0.2M
2025-01-21 21.80 22.68 21.62 22.00 0.4M
2025-01-17 22.16 22.24 20.92 21.47 0.2M
2025-01-16 22.81 22.81 21.44 21.99 0.3M
2025-01-15 21.10 23.08 20.30 22.66 0.4M
2025-01-14 22.18 22.58 20.16 20.46 0.5M
2025-01-13 21.33 22.41 21.33 22.07 0.3M
2025-01-10 23.55 24.21 21.41 21.74 0.3M
2025-01-08 23.42 24.23 21.71 24.15 0.1M
2025-01-07 23.93 24.63 23.51 23.86 0.2M
2025-01-06 24.37 25.08 24.05 24.07 0.2M
2025-01-03 24.21 25.37 24.00 24.43 0.2M
2025-01-02 22.80 24.45 22.80 23.90 0.2M