Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.020
-0.060 (-5.56%)
At close: Mar 20, 2026, 4:00 PM EDT
1.030
+0.010 (0.98%)
After-hours: Mar 20, 2026, 4:44 PM EDT
Enlivex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -5.56% | 230,116 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 88,103 |
| Mar 18, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 246,479 |
| Mar 17, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 153,917 |
| Mar 16, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 118,900 |
| Mar 13, 2026 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 105,926 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 222,278 |
| Mar 11, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 109,658 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | - | 115,400 |
| Mar 9, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 98,258 |
| Mar 6, 2026 | 1.11 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 193,907 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -6.67% | 106,353 |
| Mar 4, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 180,489 |
| Mar 3, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 198,979 |
| Mar 2, 2026 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 0.87% | 341,198 |
| Feb 27, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | - | 161,792 |
| Feb 26, 2026 | 1.08 | 1.16 | 1.06 | 1.15 | 1.15 | 4.55% | 152,332 |
| Feb 25, 2026 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 235,785 |
| Feb 24, 2026 | 1.03 | 1.25 | 1.03 | 1.15 | 1.15 | 10.58% | 855,297 |
| Feb 23, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 448,318 |
| Feb 20, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 66,677 |
| Feb 19, 2026 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 150,984 |
| Feb 18, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 154,089 |
| Feb 17, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 131,673 |
| Feb 13, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 108,201 |
| Feb 12, 2026 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 265,730 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 315,394 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.10 | 1.15 | 1.15 | - | 311,281 |
| Feb 9, 2026 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 363,213 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | - | 314,814 |
| Feb 5, 2026 | 1.09 | 1.26 | 1.06 | 1.16 | 1.16 | 5.45% | 1,220,516 |
| Feb 4, 2026 | 1.09 | 1.10 | 1.01 | 1.10 | 1.10 | 0.92% | 304,000 |
| Feb 3, 2026 | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | 4.81% | 263,817 |
| Feb 2, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 2.97% | 250,872 |
| Jan 30, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 356,812 |
| Jan 29, 2026 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -9.57% | 564,846 |
| Jan 28, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -4.17% | 265,877 |
| Jan 27, 2026 | 1.18 | 1.26 | 1.17 | 1.20 | 1.20 | 2.56% | 536,851 |
| Jan 26, 2026 | 1.09 | 1.20 | 1.05 | 1.17 | 1.17 | 8.33% | 675,875 |
| Jan 23, 2026 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 534,922 |
| Jan 22, 2026 | 0.97 | 1.08 | 0.97 | 1.05 | 1.05 | 7.03% | 603,166 |
| Jan 21, 2026 | 0.98 | 1.02 | 0.92 | 0.98 | 0.98 | 0.10% | 616,129 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 4.26% | 382,418 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | 0.66% | 383,855 |
| Jan 15, 2026 | 0.95 | 1.03 | 0.92 | 0.93 | 0.93 | -3.38% | 1,116,961 |
| Jan 14, 2026 | 0.94 | 0.97 | 0.89 | 0.97 | 0.97 | 9.26% | 565,840 |
| Jan 13, 2026 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -7.15% | 455,721 |
| Jan 12, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | 5.66% | 555,749 |
| Jan 9, 2026 | 0.86 | 0.94 | 0.84 | 0.90 | 0.90 | 7.61% | 465,987 |
| Jan 8, 2026 | 0.82 | 0.86 | 0.80 | 0.84 | 0.84 | 1.92% | 180,310 |