Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.090
-0.110 (-9.17%)
At close: Mar 13, 2025, 4:00 PM
1.120
+0.030 (2.75%)
After-hours: Mar 13, 2025, 7:02 PM EST
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.21 | 1.23 | 1.07 | 1.09 | 1.09 | -9.17% | 121,951 |
| Mar 12, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 78,684 |
| Mar 11, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | - | 117,258 |
| Mar 10, 2025 | 1.19 | 1.23 | 1.02 | 1.16 | 1.16 | -2.52% | 428,143 |
| Mar 7, 2025 | 1.17 | 1.29 | 1.15 | 1.19 | 1.19 | 3.48% | 470,824 |
| Mar 6, 2025 | 1.10 | 1.17 | 1.04 | 1.15 | 1.15 | 1.77% | 114,419 |
| Mar 5, 2025 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 4.63% | 120,968 |
| Mar 4, 2025 | 1.05 | 1.17 | 1.01 | 1.08 | 1.08 | 5.88% | 295,632 |
| Mar 3, 2025 | 1.03 | 1.12 | 0.94 | 1.02 | 1.02 | -15.00% | 2,042,413 |
| Feb 28, 2025 | 1.04 | 1.24 | 1.01 | 1.20 | 1.20 | 16.50% | 432,004 |
| Feb 27, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 87,534 |
| Feb 26, 2025 | 1.04 | 1.09 | 0.98 | 1.00 | 1.00 | 2.04% | 69,283 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 60,673 |
| Feb 24, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 35,145 |
| Feb 21, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.77% | 42,697 |
| Feb 20, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -3.05% | 34,322 |
| Feb 19, 2025 | 1.06 | 1.09 | 1.00 | 1.05 | 1.05 | - | 68,433 |
| Feb 18, 2025 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | - | 62,224 |
| Feb 14, 2025 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | 0.96% | 75,680 |
| Feb 13, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 38,981 |
| Feb 12, 2025 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | -0.94% | 48,107 |
| Feb 11, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 16,560 |
| Feb 10, 2025 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 68,847 |
| Feb 7, 2025 | 1.01 | 1.12 | 1.00 | 1.10 | 1.10 | 6.80% | 30,530 |
| Feb 6, 2025 | 1.09 | 1.12 | 1.00 | 1.03 | 1.03 | -6.36% | 50,244 |
| Feb 5, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 53,853 |
| Feb 4, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | - | 45,211 |
| Feb 3, 2025 | 1.06 | 1.09 | 1.00 | 1.08 | 1.08 | -1.82% | 48,350 |
| Jan 31, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | -0.90% | 24,662 |
| Jan 30, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 0.09% | 47,891 |
| Jan 29, 2025 | 1.11 | 1.12 | 1.05 | 1.11 | 1.11 | -1.86% | 44,203 |
| Jan 28, 2025 | 1.14 | 1.15 | 1.08 | 1.13 | 1.13 | -1.74% | 35,968 |
| Jan 27, 2025 | 1.14 | 1.18 | 1.06 | 1.15 | 1.15 | -2.54% | 129,095 |
| Jan 24, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 49,290 |
| Jan 23, 2025 | 1.20 | 1.21 | 1.14 | 1.19 | 1.19 | - | 47,441 |
| Jan 22, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 30,215 |
| Jan 21, 2025 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 5.31% | 91,756 |
| Jan 17, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 45,575 |
| Jan 16, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 36,812 |
| Jan 15, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 93,467 |
| Jan 14, 2025 | 1.16 | 1.19 | 1.10 | 1.14 | 1.14 | -0.87% | 86,085 |
| Jan 13, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.44% | 60,970 |
| Jan 10, 2025 | 1.18 | 1.21 | 1.12 | 1.15 | 1.15 | -2.97% | 78,562 |
| Jan 8, 2025 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -5.60% | 108,432 |
| Jan 7, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 122,649 |
| Jan 6, 2025 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 111,875 |
| Jan 3, 2025 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 132,634 |
| Jan 2, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 5.98% | 94,288 |
| Dec 31, 2024 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 174,008 |
| Dec 30, 2024 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 129,010 |