Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.976
-0.054 (-5.24%)
At close: Nov 20, 2024, 4:00 PM
0.980
+0.004 (0.42%)
Pre-market: Nov 21, 2024, 7:01 AM EST
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.06 | 1.11 | 0.93 | 0.98 | 0.98 | -5.24% | 388,174 |
| Nov 19, 2024 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 60,389 |
| Nov 18, 2024 | 1.06 | 1.09 | 1.00 | 1.05 | 1.05 | -1.87% | 198,741 |
| Nov 15, 2024 | 1.09 | 1.10 | 1.01 | 1.07 | 1.07 | -0.93% | 132,493 |
| Nov 14, 2024 | 1.16 | 1.17 | 1.08 | 1.08 | 1.08 | -8.47% | 159,631 |
| Nov 13, 2024 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -1.26% | 116,463 |
| Nov 12, 2024 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | -0.42% | 115,147 |
| Nov 11, 2024 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -2.44% | 212,567 |
| Nov 8, 2024 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 92,194 |
| Nov 7, 2024 | 1.27 | 1.31 | 1.21 | 1.27 | 1.27 | - | 161,017 |
| Nov 6, 2024 | 1.31 | 1.33 | 1.21 | 1.27 | 1.27 | -1.17% | 131,981 |
| Nov 5, 2024 | 1.29 | 1.32 | 1.24 | 1.29 | 1.29 | -1.15% | 144,037 |
| Nov 4, 2024 | 1.41 | 1.43 | 1.22 | 1.30 | 1.30 | -4.41% | 209,368 |
| Nov 1, 2024 | 1.35 | 1.41 | 1.30 | 1.36 | 1.36 | 0.74% | 92,412 |
| Oct 31, 2024 | 1.40 | 1.41 | 1.27 | 1.35 | 1.35 | -2.17% | 271,283 |
| Oct 30, 2024 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -3.50% | 140,332 |
| Oct 29, 2024 | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 89,230 |
| Oct 28, 2024 | 1.50 | 1.59 | 1.43 | 1.48 | 1.48 | 0.68% | 162,936 |
| Oct 25, 2024 | 1.55 | 1.65 | 1.41 | 1.47 | 1.47 | -3.29% | 275,489 |
| Oct 24, 2024 | 1.60 | 1.61 | 1.45 | 1.52 | 1.52 | 2.36% | 255,800 |
| Oct 23, 2024 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | 1.02% | 288,091 |
| Oct 22, 2024 | 1.55 | 1.58 | 1.45 | 1.47 | 1.47 | -3.92% | 172,757 |
| Oct 21, 2024 | 1.62 | 1.63 | 1.49 | 1.53 | 1.53 | 0.66% | 214,961 |
| Oct 18, 2024 | 1.68 | 1.71 | 1.51 | 1.52 | 1.52 | -6.75% | 173,689 |
| Oct 17, 2024 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 171,201 |
| Oct 16, 2024 | 1.63 | 1.75 | 1.60 | 1.69 | 1.69 | 9.03% | 368,315 |
| Oct 15, 2024 | 1.46 | 1.56 | 1.45 | 1.55 | 1.55 | 6.90% | 74,006 |
| Oct 14, 2024 | 1.43 | 1.52 | 1.43 | 1.45 | 1.45 | -0.68% | 68,378 |
| Oct 11, 2024 | 1.47 | 1.49 | 1.38 | 1.46 | 1.46 | -2.01% | 32,414 |
| Oct 10, 2024 | 1.53 | 1.59 | 1.43 | 1.49 | 1.49 | -3.25% | 45,414 |
| Oct 9, 2024 | 1.46 | 1.56 | 1.46 | 1.54 | 1.54 | 4.05% | 12,923 |
| Oct 8, 2024 | 1.53 | 1.55 | 1.45 | 1.48 | 1.48 | -3.27% | 35,455 |
| Oct 7, 2024 | 1.54 | 1.60 | 1.48 | 1.53 | 1.53 | -3.77% | 32,190 |
| Oct 4, 2024 | 1.63 | 1.63 | 1.52 | 1.59 | 1.59 | 0.63% | 36,310 |
| Oct 3, 2024 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | 1.94% | 19,862 |
| Oct 2, 2024 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.73% | 31,692 |
| Oct 1, 2024 | 1.68 | 1.69 | 1.56 | 1.61 | 1.61 | -4.17% | 52,401 |
| Sep 30, 2024 | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | 2.44% | 106,843 |
| Sep 27, 2024 | 1.59 | 1.71 | 1.58 | 1.64 | 1.64 | 3.80% | 196,610 |
| Sep 26, 2024 | 1.49 | 1.60 | 1.47 | 1.58 | 1.58 | 8.22% | 126,459 |
| Sep 25, 2024 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -1.02% | 40,135 |
| Sep 24, 2024 | 1.50 | 1.54 | 1.40 | 1.48 | 1.48 | -0.34% | 77,899 |
| Sep 23, 2024 | 1.51 | 1.52 | 1.36 | 1.48 | 1.48 | -1.99% | 154,582 |
| Sep 20, 2024 | 1.55 | 1.57 | 1.44 | 1.51 | 1.51 | 0.67% | 68,171 |
| Sep 19, 2024 | 1.60 | 1.65 | 1.45 | 1.50 | 1.50 | -3.23% | 298,450 |
| Sep 18, 2024 | 1.60 | 1.74 | 1.53 | 1.55 | 1.55 | 2.65% | 358,731 |
| Sep 17, 2024 | 1.57 | 1.70 | 1.42 | 1.51 | 1.51 | -1.95% | 265,138 |
| Sep 16, 2024 | 1.60 | 1.65 | 1.50 | 1.54 | 1.54 | -1.91% | 182,003 |
| Sep 13, 2024 | 1.61 | 1.76 | 1.53 | 1.57 | 1.57 | -1.26% | 424,546 |
| Sep 12, 2024 | 1.34 | 1.64 | 1.29 | 1.59 | 1.59 | 21.37% | 593,290 |
| Sep 11, 2024 | 1.29 | 1.32 | 1.26 | 1.31 | 1.31 | 3.31% | 107,605 |
| Sep 10, 2024 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 5.67% | 41,746 |
| Sep 9, 2024 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -5.51% | 18,928 |
| Sep 6, 2024 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 3.25% | 4,044 |
| Sep 5, 2024 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | 17,003 |
| Sep 4, 2024 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 27,993 |
| Sep 3, 2024 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | -3.08% | 17,787 |
| Aug 30, 2024 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 4.42% | 25,699 |
| Aug 29, 2024 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -1.19% | 18,768 |
| Aug 28, 2024 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | 0.80% | 22,960 |
| Aug 27, 2024 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | 4.17% | 93,138 |
| Aug 26, 2024 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 51,337 |
| Aug 23, 2024 | 1.30 | 1.30 | 1.19 | 1.23 | 1.23 | -4.65% | 18,686 |
| Aug 22, 2024 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 48,678 |
| Aug 21, 2024 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | -2.38% | 58,230 |
| Aug 20, 2024 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | - | 19,550 |
| Aug 19, 2024 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | -0.08% | 36,828 |
| Aug 16, 2024 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | 1.86% | 27,022 |
| Aug 15, 2024 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | 0.65% | 10,937 |
| Aug 14, 2024 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | - | 5,809 |
| Aug 13, 2024 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.82% | 17,228 |
| Aug 12, 2024 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 12,239 |
| Aug 9, 2024 | 1.26 | 1.29 | 1.18 | 1.25 | 1.25 | -0.87% | 12,634 |
| Aug 8, 2024 | 1.27 | 1.34 | 1.25 | 1.26 | 1.26 | 2.52% | 48,005 |
| Aug 7, 2024 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.15% | 27,130 |
| Aug 6, 2024 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 37,828 |
| Aug 5, 2024 | 1.28 | 1.28 | 1.15 | 1.23 | 1.23 | -8.21% | 128,991 |
| Aug 2, 2024 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 15,677 |
| Aug 1, 2024 | 1.34 | 1.42 | 1.31 | 1.33 | 1.33 | -0.75% | 52,476 |
| Jul 31, 2024 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.13% | 17,173 |
| Jul 30, 2024 | 1.35 | 1.36 | 1.26 | 1.33 | 1.33 | -3.28% | 28,926 |
| Jul 29, 2024 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | 0.74% | 19,595 |
| Jul 26, 2024 | 1.39 | 1.41 | 1.23 | 1.36 | 1.36 | -2.16% | 83,204 |
| Jul 25, 2024 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 35,563 |
| Jul 24, 2024 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -1.39% | 33,197 |
| Jul 23, 2024 | 1.43 | 1.46 | 1.37 | 1.44 | 1.44 | 5.11% | 62,281 |
| Jul 22, 2024 | 1.38 | 1.41 | 1.32 | 1.37 | 1.37 | 1.11% | 62,859 |
| Jul 19, 2024 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -1.81% | 47,755 |
| Jul 18, 2024 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 12,521 |
| Jul 17, 2024 | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | - | 44,998 |
| Jul 16, 2024 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | - | 15,817 |
| Jul 15, 2024 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -4.73% | 52,562 |
| Jul 12, 2024 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 27,466 |
| Jul 11, 2024 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | 1.43% | 26,580 |
| Jul 10, 2024 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 34,990 |
| Jul 9, 2024 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 1.49% | 55,276 |
| Jul 8, 2024 | 1.34 | 1.37 | 1.25 | 1.34 | 1.34 | - | 37,379 |
| Jul 5, 2024 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 18,617 |
| Jul 3, 2024 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 0.61% | 26,094 |
| Jul 2, 2024 | 1.36 | 1.37 | 1.28 | 1.32 | 1.32 | -4.20% | 63,807 |