Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.030
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
1.020
-0.010 (-0.97%)
After-hours: Sep 26, 2025, 6:57 PM EDT
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 302,244 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 438,608 |
| Aug 26, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | - | 383,318 |
| Aug 25, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 2.86% | 636,882 |
| Aug 22, 2025 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 904,020 |
| Aug 21, 2025 | 1.10 | 1.12 | 1.01 | 1.03 | 1.03 | -6.36% | 944,741 |
| Aug 20, 2025 | 1.12 | 1.15 | 1.03 | 1.10 | 1.10 | 4.76% | 883,715 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.02 | 1.05 | 1.05 | -16.00% | 2,931,160 |
| Aug 18, 2025 | 1.73 | 1.75 | 1.22 | 1.25 | 1.25 | -31.32% | 10,584,035 |
| Aug 15, 2025 | 1.93 | 2.10 | 1.76 | 1.82 | 1.82 | 2.25% | 2,287,069 |
| Aug 14, 2025 | 1.59 | 1.84 | 1.55 | 1.78 | 1.78 | 14.10% | 949,948 |
| Aug 13, 2025 | 1.62 | 1.78 | 1.50 | 1.56 | 1.56 | -0.64% | 1,040,181 |
| Aug 12, 2025 | 1.47 | 1.64 | 1.47 | 1.57 | 1.57 | 6.80% | 509,140 |
| Aug 11, 2025 | 1.49 | 1.58 | 1.43 | 1.47 | 1.47 | 2.80% | 467,775 |
| Aug 8, 2025 | 1.37 | 1.49 | 1.35 | 1.43 | 1.43 | 5.93% | 245,313 |
| Aug 7, 2025 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | - | 214,110 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -2.88% | 329,142 |
| Aug 5, 2025 | 1.49 | 1.53 | 1.34 | 1.39 | 1.39 | -6.08% | 526,349 |
| Aug 4, 2025 | 1.50 | 1.66 | 1.47 | 1.48 | 1.48 | 2.07% | 819,597 |
| Aug 1, 2025 | 1.45 | 1.52 | 1.41 | 1.45 | 1.45 | -2.68% | 250,684 |
| Jul 31, 2025 | 1.50 | 1.60 | 1.48 | 1.49 | 1.49 | -3.25% | 312,174 |
| Jul 30, 2025 | 1.49 | 1.66 | 1.44 | 1.54 | 1.54 | 8.45% | 1,012,091 |
| Jul 29, 2025 | 1.30 | 1.44 | 1.28 | 1.42 | 1.42 | 12.70% | 670,998 |
| Jul 28, 2025 | 1.20 | 1.29 | 1.16 | 1.26 | 1.26 | 12.30% | 1,049,529 |
| 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 |