Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV
· Real-Time Price · USD
1.03
0.00 (0.00%)
At close: Sep 26, 2025, 3:56 PM
1.02
-0.97%
After-hours: Sep 26, 2025, 06:57 PM EDT
ENLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.00% | 124,339 |
| Sep 25, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 140,311 |
| Sep 24, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.00% | 88,622 |
| Sep 23, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 273,433 |
| Sep 22, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 74,900 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.00% | 70,526 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.00% | 160,503 |
| Sep 17, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 134,900 |
| Sep 16, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 129,700 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.00% | 144,000 |
| Sep 12, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.00% | 228,734 |
| Sep 11, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 5.94% | 289,824 |
| Sep 10, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 236,900 |
| 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% | 255,700 |
| 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% | 276,200 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | 0.00% | 218,135 |
| 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% | 209,000 |