Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.7272
-0.0839 (-10.34%)
At close: Sep 17, 2026, 4:00 PM EDT
0.7201
-0.0071 (-0.98%)
After-hours: Sep 17, 2026, 5:27 PM EDT
Enlivex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.82 | 0.85 | 0.64 | 0.73 | 0.73 | -10.34% | 761,146 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.79 | 0.81 | 0.81 | -8.11% | 409,866 |
| Sep 15, 2026 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | 2.11% | 229,436 |
| Sep 14, 2026 | 0.95 | 1.02 | 0.86 | 0.86 | 0.86 | -9.90% | 304,529 |
| Sep 11, 2026 | 1.00 | 1.07 | 0.95 | 0.96 | 0.96 | -2.16% | 255,984 |
| Sep 10, 2026 | 1.03 | 1.06 | 0.98 | 0.98 | 0.98 | -5.70% | 281,540 |
| Sep 9, 2026 | 1.12 | 1.22 | 1.02 | 1.04 | 1.04 | -6.31% | 287,775 |
| Sep 8, 2026 | 1.10 | 1.19 | 1.06 | 1.11 | 1.11 | 0.91% | 190,497 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.02 | 1.10 | 1.10 | -5.17% | 252,141 |
| Sep 3, 2026 | 1.25 | 1.28 | 1.13 | 1.16 | 1.16 | -7.20% | 293,981 |
| Sep 2, 2026 | 1.29 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 227,500 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.20 | 1.28 | 1.28 | - | 343,342 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.15 | 1.28 | 1.28 | -5.19% | 403,712 |
| Aug 28, 2026 | 1.50 | 1.58 | 1.35 | 1.35 | 1.35 | -8.47% | 531,304 |
| Aug 27, 2026 | 1.51 | 1.66 | 1.47 | 1.48 | 1.48 | -2.64% | 519,248 |
| Aug 26, 2026 | 1.52 | 1.62 | 1.46 | 1.52 | 1.52 | -0.33% | 149,873 |
| Aug 25, 2026 | 1.49 | 1.57 | 1.46 | 1.52 | 1.52 | 0.66% | 162,429 |
| Aug 24, 2026 | 1.48 | 1.56 | 1.44 | 1.51 | 1.51 | 2.72% | 148,740 |
| Aug 21, 2026 | 1.49 | 1.52 | 1.39 | 1.47 | 1.47 | -2.00% | 157,528 |
| Aug 20, 2026 | 1.68 | 1.70 | 1.46 | 1.50 | 1.50 | -13.29% | 270,877 |
| Aug 19, 2026 | 1.50 | 1.81 | 1.47 | 1.73 | 1.73 | 13.82% | 295,095 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.48 | 1.52 | 1.52 | -3.80% | 148,019 |
| Aug 17, 2026 | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | - | 174,790 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.53 | 1.58 | 1.58 | -6.51% | 342,396 |
| Aug 13, 2026 | 1.94 | 1.98 | 1.68 | 1.69 | 1.69 | -8.15% | 451,640 |
| Aug 12, 2026 | 2.00 | 2.18 | 1.72 | 1.84 | 1.84 | -4.17% | 644,013 |
| Aug 11, 2026 | 2.02 | 2.10 | 1.89 | 1.92 | 1.92 | -4.48% | 185,624 |
| Aug 10, 2026 | 2.02 | 2.13 | 1.95 | 2.01 | 2.01 | -3.37% | 190,278 |
| Aug 7, 2026 | 1.98 | 2.14 | 1.90 | 2.08 | 2.08 | 5.05% | 202,031 |
| Aug 6, 2026 | 2.15 | 2.19 | 1.92 | 1.98 | 1.98 | -9.17% | 202,970 |
| Aug 5, 2026 | 2.07 | 2.26 | 1.98 | 2.18 | 2.18 | 3.32% | 286,677 |
| Aug 4, 2026 | 2.25 | 2.26 | 2.03 | 2.11 | 2.11 | -2.76% | 467,428 |
| Aug 3, 2026 | 2.14 | 2.32 | 2.11 | 2.17 | 2.17 | 3.83% | 273,264 |
| Jul 31, 2026 | 1.91 | 2.16 | 1.80 | 2.09 | 2.09 | 7.18% | 341,876 |
| Jul 30, 2026 | 2.25 | 2.25 | 1.92 | 1.95 | 1.95 | -13.33% | 318,164 |
| Jul 29, 2026 | 2.29 | 2.32 | 2.00 | 2.25 | 2.25 | 0.45% | 374,157 |
| Jul 28, 2026 | 3.26 | 3.26 | 2.08 | 2.24 | 2.24 | -47.42% | 4,039,189 |
| Jul 27, 2026 | 4.22 | 4.32 | 4.02 | 4.26 | 4.26 | 1.43% | 59,360 |
| Jul 24, 2026 | 4.36 | 4.47 | 4.08 | 4.20 | 4.20 | -3.67% | 106,560 |
| Jul 23, 2026 | 4.52 | 4.61 | 4.30 | 4.36 | 4.36 | -4.91% | 130,622 |
| Jul 22, 2026 | 4.65 | 4.83 | 4.54 | 4.59 | 4.59 | -3.07% | 65,645 |
| Jul 21, 2026 | 4.62 | 5.08 | 4.49 | 4.73 | 4.73 | 1.94% | 60,755 |
| Jul 20, 2026 | 4.71 | 4.83 | 4.25 | 4.64 | 4.64 | -0.85% | 97,373 |
| Jul 17, 2026 | 4.72 | 4.99 | 4.32 | 4.68 | 4.68 | -1.47% | 118,202 |
| Jul 16, 2026 | 5.88 | 5.92 | 4.74 | 4.75 | 4.75 | -18.66% | 224,763 |
| Jul 15, 2026 | 6.01 | 6.17 | 5.41 | 5.84 | 5.84 | -3.47% | 117,052 |
| Jul 14, 2026 | 6.64 | 6.64 | 5.92 | 6.05 | 6.05 | -9.30% | 51,991 |
| Jul 13, 2026 | 7.34 | 7.44 | 6.54 | 6.67 | 6.67 | -2.77% | 99,424 |
| Jul 10, 2026 | 7.40 | 7.40 | 6.51 | 6.86 | 6.86 | -7.30% | 96,543 |
| Jul 9, 2026 | 6.86 | 7.64 | 6.80 | 7.40 | 7.40 | 2.67% | 98,170 |