Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.9360
-0.0016 (-0.17%)
May 30, 2025, 4:00 PM - Market closed
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.17% | 6,770 |
| May 29, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | -1.31% | 48,328 |
| May 28, 2025 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | -4.52% | 97,239 |
| May 27, 2025 | 0.95 | 1.03 | 0.92 | 1.00 | 1.00 | 2.05% | 68,383 |
| May 23, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.34% | 16,709 |
| May 22, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -1.78% | 19,052 |
| May 21, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.06% | 55,718 |
| May 20, 2025 | 0.98 | 1.03 | 0.95 | 0.99 | 0.99 | - | 54,353 |
| May 19, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 77,803 |
| May 16, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 56,570 |
| May 15, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 12,892 |
| May 14, 2025 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 108,405 |
| May 13, 2025 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -0.30% | 83,572 |
| May 12, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -1.67% | 38,368 |
| May 9, 2025 | 1.04 | 1.09 | 1.01 | 1.02 | 1.02 | -1.92% | 39,279 |
| May 8, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 35,353 |
| May 7, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 58,465 |
| May 6, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 5.77% | 106,645 |
| May 5, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 59,896 |
| May 2, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 38,561 |
| May 1, 2025 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 37,485 |
| Apr 30, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.49% | 86,358 |
| Apr 29, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.55% | 42,230 |
| Apr 28, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 4.62% | 89,692 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.93 | 0.98 | 0.98 | 2.55% | 26,227 |
| Apr 24, 2025 | 0.87 | 0.98 | 0.87 | 0.96 | 0.96 | 4.35% | 95,988 |
| Apr 23, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | 3.37% | 45,542 |
| Apr 22, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 1.14% | 48,561 |
| Apr 21, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 2.33% | 44,235 |
| Apr 17, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | - | 12,233 |
| Apr 16, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | -3.53% | 40,918 |
| Apr 15, 2025 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | 0.60% | 61,171 |
| Apr 14, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -1.26% | 41,100 |
| Apr 11, 2025 | 0.89 | 0.92 | 0.86 | 0.90 | 0.90 | -2.45% | 36,661 |
| Apr 10, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | - | 22,291 |
| Apr 9, 2025 | 0.88 | 0.92 | 0.86 | 0.92 | 0.92 | 1.10% | 112,217 |
| Apr 8, 2025 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | 2.25% | 72,416 |
| Apr 7, 2025 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | 0.23% | 81,549 |
| Apr 4, 2025 | 0.92 | 0.94 | 0.85 | 0.89 | 0.89 | -6.17% | 104,014 |
| Apr 3, 2025 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -6.30% | 59,429 |
| Apr 2, 2025 | 0.94 | 1.02 | 0.92 | 1.01 | 1.01 | 6.32% | 110,440 |
| Apr 1, 2025 | 0.99 | 1.03 | 0.92 | 0.95 | 0.95 | -2.08% | 89,776 |
| Mar 31, 2025 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -4.88% | 106,285 |
| Mar 28, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 51,435 |
| Mar 27, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 23,419 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -3.67% | 106,888 |
| Mar 25, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | 6.86% | 45,926 |
| Mar 24, 2025 | 1.12 | 1.13 | 1.02 | 1.02 | 1.02 | -2.39% | 169,005 |
| Mar 21, 2025 | 1.10 | 1.13 | 1.01 | 1.05 | 1.05 | -4.13% | 76,055 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 159,811 |