Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV
· Real-Time Price · USD
1.06
-0.01 (-0.93%)
At close: Sep 05, 2025, 3:59 PM
1.06
0.00%
After-hours: Sep 05, 2025, 07:34 PM EDT
ENLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 175,625 |
| 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 |
| 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 | 1.06 | 1.08 | 1.08 | 0.00% | 383,318 |
| Aug 25, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 2.86% | 636,900 |
| 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% | 2,931,200 |
| 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% | 2,287,100 |
| 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% | 1,040,200 |
| 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 |