Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.000
-0.010 (-0.99%)
At close: Nov 7, 2025, 4:00 PM EST
0.9820
-0.0180 (-1.80%)
After-hours: Nov 7, 2025, 6:02 PM EST
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 88,963 |
| Nov 6, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 1.01% | 117,218 |
| Nov 5, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.92% | 176,625 |
| Nov 4, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 57,763 |
| Nov 3, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 80,220 |
| Oct 31, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 66,179 |
| Oct 30, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 68,836 |
| Oct 29, 2025 | 1.09 | 1.16 | 1.03 | 1.07 | 1.07 | -0.93% | 508,861 |
| Oct 28, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | - | 197,096 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 1.41% | 85,842 |
| Oct 24, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.95% | 125,024 |
| Oct 23, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 75,052 |
| Oct 22, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.20% | 275,210 |
| Oct 21, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 3.30% | 114,376 |
| Oct 20, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 108,134 |
| Oct 17, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -3.20% | 84,728 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -5.60% | 83,307 |
| Oct 15, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 4.50% | 223,314 |
| Oct 14, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 98,367 |
| Oct 13, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -4.35% | 281,166 |
| Oct 10, 2025 | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -2.13% | 129,196 |
| Oct 9, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.43% | 261,200 |
| Oct 8, 2025 | 1.14 | 1.19 | 1.10 | 1.17 | 1.17 | 3.54% | 304,912 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 234,468 |
| Oct 6, 2025 | 1.07 | 1.15 | 1.05 | 1.15 | 1.15 | 8.02% | 466,294 |
| Oct 3, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 137,737 |
| Oct 2, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 117,616 |
| Oct 1, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 92,787 |
| Sep 30, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 2.97% | 163,845 |
| Sep 29, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 244,638 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 124,339 |
| Sep 25, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 140,311 |
| Sep 24, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.48% | 88,622 |
| Sep 23, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.47% | 273,433 |
| Sep 22, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.96% | 74,894 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 70,526 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 160,503 |
| Sep 17, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 134,880 |
| Sep 16, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.41% | 129,695 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.47% | 143,976 |
| Sep 12, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 228,734 |
| Sep 11, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 5.42% | 289,824 |
| Sep 10, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.46% | 236,891 |
| Sep 9, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 184,614 |
| Sep 8, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 255,681 |
| Sep 5, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 185,738 |
| Sep 4, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 276,191 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | - | 215,798 |
| Sep 2, 2025 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 0.95% | 194,727 |
| Aug 29, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 208,950 |