Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV
· Real-Time Price · USD
1.82
0.04 (2.25%)
At close: Aug 15, 2025, 3:59 PM
1.96
7.69%
After-hours: Aug 15, 2025, 06:42 PM EDT
ENLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.59 | 1.84 | 1.55 | 1.78 | 1.78 | 14.10% | 907,285 |
| Aug 13, 2025 | 1.62 | 1.78 | 1.50 | 1.56 | 1.56 | -0.64% | 1,040,200 |
| 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% | 467,800 |
| 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 | 0.00% | 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% | 250,700 |
| Jul 31, 2025 | 1.50 | 1.60 | 1.48 | 1.49 | 1.49 | -3.25% | 312,200 |
| Jul 30, 2025 | 1.49 | 1.66 | 1.44 | 1.54 | 1.54 | 8.45% | 1,012,100 |
| Jul 29, 2025 | 1.30 | 1.44 | 1.28 | 1.42 | 1.42 | 12.70% | 671,000 |
| Jul 28, 2025 | 1.20 | 1.29 | 1.16 | 1.26 | 1.26 | 12.50% | 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 | -2.56% | 55,767 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 97,400 |
| Jul 22, 2025 | 1.18 | 1.32 | 1.16 | 1.18 | 1.18 | -0.84% | 138,500 |
| Jul 21, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | 0.00% | 95,904 |
| Jul 18, 2025 | 1.20 | 1.27 | 1.16 | 1.19 | 1.19 | -0.83% | 74,400 |