Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.122
-0.020 (-1.75%)
At close: Jul 25, 2025, 4:00 PM
1.160
+0.038 (3.39%)
After-hours: Jul 25, 2025, 6:54 PM EDT
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 39,390 |
| Jul 24, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.39% | 55,709 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 97,368 |
| Jul 22, 2025 | 1.18 | 1.32 | 1.16 | 1.18 | 1.18 | -0.84% | 138,463 |
| Jul 21, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | - | 95,904 |
| Jul 18, 2025 | 1.20 | 1.27 | 1.16 | 1.19 | 1.19 | -0.83% | 74,357 |
| Jul 17, 2025 | 1.22 | 1.31 | 1.20 | 1.20 | 1.20 | -2.44% | 60,646 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 26,903 |
| Jul 15, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -3.91% | 31,040 |
| Jul 14, 2025 | 1.27 | 1.34 | 1.25 | 1.28 | 1.28 | - | 133,511 |
| Jul 11, 2025 | 1.34 | 1.36 | 1.23 | 1.28 | 1.28 | -4.48% | 108,051 |
| Jul 10, 2025 | 1.29 | 1.36 | 1.26 | 1.34 | 1.34 | 3.08% | 241,821 |
| Jul 9, 2025 | 1.20 | 1.38 | 1.18 | 1.30 | 1.30 | 10.17% | 319,600 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -2.48% | 62,809 |
| Jul 7, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 100,617 |
| Jul 3, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 4.42% | 141,087 |
| Jul 2, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 33,878 |
| Jul 1, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | - | 54,537 |
| Jun 30, 2025 | 1.18 | 1.23 | 1.11 | 1.12 | 1.12 | -6.67% | 196,647 |
| Jun 27, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -0.83% | 68,219 |
| Jun 26, 2025 | 1.26 | 1.27 | 1.18 | 1.21 | 1.21 | -3.97% | 67,240 |
| Jun 25, 2025 | 1.17 | 1.30 | 1.15 | 1.26 | 1.26 | 5.88% | 209,207 |
| Jun 24, 2025 | 1.19 | 1.27 | 1.15 | 1.19 | 1.19 | 2.59% | 237,912 |
| Jun 23, 2025 | 1.11 | 1.22 | 1.11 | 1.16 | 1.16 | 6.42% | 228,887 |
| Jun 20, 2025 | 1.06 | 1.17 | 1.03 | 1.09 | 1.09 | 4.31% | 139,267 |
| Jun 18, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 1.46% | 93,700 |
| Jun 17, 2025 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | - | 38,921 |
| Jun 16, 2025 | 0.94 | 1.07 | 0.93 | 1.03 | 1.03 | 14.44% | 289,152 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -4.26% | 21,988 |
| Jun 12, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | -0.21% | 16,736 |
| Jun 11, 2025 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.88% | 30,165 |
| Jun 10, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 2.13% | 41,646 |
| Jun 9, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -2.83% | 34,746 |
| Jun 6, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 5.15% | 57,603 |
| Jun 5, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -1.08% | 23,504 |
| Jun 4, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -1.10% | 30,807 |
| Jun 3, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | 0.03% | 46,193 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 0.43% | 39,852 |
| 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 |