ELVN
ENLIVEN THERP (ELVN)
NASDAQ
$50.71-$0.16 (-0.31%)
Price as of Jul 14, 2026 5:43 AM EDT
  • $3.6B
    Market Cap
  • 121.17%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +10.28%
    Low Price$42.36
    High Price$52.18
  • 3 Months
    +16.06%
    Low Price$33.63
    High Price$52.18
  • 1 Year
    +121.17%
    Low Price$15.14
    High Price$52.18
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
50.97
51.03
49.56
50.87
-0.43%
600,115
07/10/2026
51.64
51.76
49.51
51.09
-2.09%
623,680
07/09/2026
50.38
52.26
50.34
52.18
+2.72%
733,367
07/08/2026
50.76
51.12
48.52
50.80
-0.24%
1,117,930
07/07/2026
50.25
52.38
49.83
50.92
+1.82%
2,012,075
07/06/2026
49.57
51.39
49.46
50.01
+0.38%
748,099
07/02/2026
48.76
50.21
47.45
49.82
+2.17%
909,027
07/01/2026
51.27
51.84
48.14
48.76
-3.92%
1,125,092
06/30/2026
51.49
52.39
50.35
50.75
-0.20%
2,016,996
06/29/2026
50.39
51.06
49.39
50.85
+1.54%
1,572,880
06/26/2026
49.00
50.45
48.47
50.08
+1.95%
6,711,521
06/25/2026
47.19
50.56
47.19
49.12
+2.83%
2,767,596
06/24/2026
48.68
49.94
46.81
47.77
-1.71%
2,972,576
06/23/2026
45.01
48.79
45.01
48.60
+5.74%
1,981,933
06/22/2026
45.26
48.52
45.25
45.96
+1.91%
2,517,236
06/18/2026
45.01
45.72
44.22
45.10
+0.53%
2,449,816
06/17/2026
42.55
44.95
42.22
44.86
+5.43%
1,505,906
06/16/2026
42.51
44.02
40.95
42.55
+0.45%
3,453,818
06/15/2026
46.64
47.00
41.42
42.36
-8.17%
2,790,718
06/12/2026
39.77
47.36
39.00
46.13
+14.30%
6,145,999
06/11/2026
45.01
45.52
40.25
40.36
+9.08%
5,099,623
06/10/2026
35.71
37.41
35.71
37.00
+2.46%
1,293,734
06/09/2026
34.62
36.22
34.20
36.11
+7.37%
1,834,797
06/08/2026
35.45
35.79
33.45
33.63
-3.11%
834,212
06/05/2026
35.44
36.07
33.68
34.71
-2.20%
1,076,325
06/04/2026
36.00
38.01
35.46
35.49
-1.50%
1,126,929
06/03/2026
35.40
36.26
34.90
36.03
+1.44%
695,939
06/02/2026
37.30
37.53
35.42
35.52
-5.31%
1,810,558
06/01/2026
39.43
39.66
36.85
37.51
-5.21%
694,833
05/29/2026
40.65
40.94
39.02
39.57
-2.66%
747,915
05/28/2026
41.48
41.50
40.39
40.65
-1.84%
303,294
05/27/2026
42.67
42.99
41.31
41.41
-2.63%
519,002
05/26/2026
42.04
42.60
40.73
42.53
+2.38%
538,925
05/22/2026
42.81
43.05
41.43
41.54
-1.68%
632,207
05/21/2026
41.59
42.97
40.80
42.25
+0.93%
918,334
05/20/2026
40.56
42.39
40.30
41.86
+4.21%
638,455
05/19/2026
39.55
40.26
38.58
40.17
+1.36%
636,113
05/18/2026
41.34
41.78
38.78
39.63
-4.14%
510,761
05/15/2026
42.21
42.95
41.07
41.34
-4.04%
500,943
05/14/2026
43.61
43.97
42.03
43.08
-1.10%
562,707
05/13/2026
42.24
45.14
40.92
43.56
+2.98%
1,212,623
05/12/2026
40.65
43.28
39.78
42.30
+6.85%
1,136,858
05/11/2026
41.33
42.00
39.35
39.59
-2.85%
705,307
05/08/2026
41.56
42.91
40.02
40.75
+1.14%
606,598
05/07/2026
41.09
41.33
39.54
40.29
-2.21%
461,012
05/07/2026
-$0.38 Earnings
05/06/2026
41.98
42.33
40.76
41.20
-0.91%
370,282
05/05/2026
41.79
42.99
40.72
41.58
-0.07%
448,282
05/04/2026
41.71
42.17
41.16
41.61
-0.22%
538,794
05/01/2026
41.26
43.57
40.06
41.70
+1.14%
542,202
04/30/2026
42.35
43.49
40.69
41.23
-2.76%
821,925
04/29/2026
42.72
43.84
42.00
42.40
-1.35%
491,833
04/28/2026
44.84
45.31
42.77
42.98
-4.28%
620,517
04/27/2026
44.50
46.85
44.35
44.90
+1.47%
629,399
04/24/2026
44.00
44.53
43.26
44.25
+0.82%
667,165
04/23/2026
44.52
45.02
43.26
43.89
-1.24%
473,160
04/22/2026
46.44
46.93
44.14
44.44
-3.16%
744,163
04/21/2026
46.63
46.63
44.88
45.89
-1.12%
782,034
04/20/2026
47.74
48.15
46.40
46.41
-3.53%
492,378
04/17/2026
45.95
48.53
45.53
48.11
+6.11%
1,383,704
04/16/2026
43.84
45.80
42.64
45.34
+3.16%
1,488,106
04/15/2026
44.58
44.94
42.56
43.95
-2.01%
865,774
04/14/2026
43.98
45.36
43.84
44.85
+2.33%
771,177
04/13/2026
45.18
45.61
42.94
43.83
-3.29%
1,134,663
04/10/2026
45.97
46.31
44.65
45.32
-0.59%
1,124,546
04/09/2026
42.93
46.23
42.88
45.59
+6.20%
2,270,261
04/08/2026
44.13
44.67
42.38
42.93
-0.53%
1,199,766
04/07/2026
38.76
43.35
38.76
43.16
+10.84%
3,055,615
04/06/2026
38.74
40.42
38.74
38.94
+0.28%
706,120
04/02/2026
37.07
38.88
36.96
38.83
+2.75%
810,858
04/01/2026
39.15
40.00
37.56
37.79
-3.60%
840,993
03/31/2026
36.52
39.35
36.43
39.20
+7.13%
2,200,763
03/30/2026
38.29
39.22
35.60
36.59
-5.77%
2,004,290
03/27/2026
39.29
39.59
37.72
38.83
-1.17%
1,347,921
03/26/2026
35.66
40.62
35.64
39.29
+10.58%
3,458,979
03/25/2026
33.76
36.73
33.76
35.53
+14.06%
6,421,119
03/24/2026
30.88
31.32
29.37
31.15
+1.10%
1,209,250
03/23/2026
29.22
31.35
28.96
30.81
+6.13%
887,686
03/20/2026
30.22
30.34
28.62
29.03
-3.39%
862,795
03/19/2026
27.10
31.76
26.72
30.05
+10.28%
4,934,979
03/18/2026
27.79
28.04
26.70
27.25
-1.94%
1,054,867
03/17/2026
27.44
28.21
27.30
27.79
+1.46%
716,484
03/16/2026
27.89
28.91
27.32
27.39
-1.37%
856,867
03/13/2026
29.19
30.06
27.45
27.77
-3.61%
1,120,236
03/12/2026
30.26
30.98
28.78
28.81
-6.16%
762,710
03/11/2026
29.84
30.93
29.74
30.70
+1.52%
885,323
03/10/2026
29.72
30.78
29.66
30.24
+1.72%
976,740
03/09/2026
28.88
30.30
27.81
29.73
+0.99%
574,968
03/06/2026
28.68
30.02
27.95
29.44
+0.51%
564,078
03/05/2026
29.93
30.20
28.61
29.29
-2.30%
754,763
03/04/2026
28.59
30.63
27.97
29.98
+4.28%
958,195
03/03/2026
28.67
29.45
28.01
28.75
-2.54%
658,158
03/03/2026
-$0.48 Earnings
03/02/2026
28.84
29.78
28.37
29.50
-0.64%
666,111
02/27/2026
29.17
30.04
28.91
29.69
+0.24%
754,034
02/26/2026
29.54
29.78
28.52
29.62
+1.16%
731,209
02/25/2026
28.36
29.60
27.98
29.28
+3.39%
912,407
02/24/2026
27.68
29.00
27.62
28.32
+3.17%
871,344
02/23/2026
25.82
27.49
25.79
27.45
+5.50%
597,395
02/20/2026
25.94
26.36
25.29
26.02
-0.54%
598,143