Skip to main content
Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.160
+0.020 (1.75%)
At close: Mar 9, 2026, 4:00 PM EDT
1.130
-0.030 (-2.59%)
After-hours: Mar 9, 2026, 4:12 PM EDT

Enlivex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.121.171.121.161.161.75%98,258
Mar 6, 20261.111.181.101.141.141.79%193,907
Mar 5, 20261.171.181.121.121.12-6.67%106,353
Mar 4, 20261.131.201.131.201.206.19%180,489
Mar 3, 20261.121.161.121.131.13-2.59%198,979
Mar 2, 20261.091.181.091.161.160.87%341,198
Feb 27, 20261.131.161.111.151.15-161,792
Feb 26, 20261.081.161.061.151.154.55%152,332
Feb 25, 20261.171.171.091.101.10-4.35%235,785
Feb 24, 20261.031.251.031.151.1510.58%855,297
Feb 23, 20261.021.071.001.041.042.97%448,318
Feb 20, 20261.021.041.001.011.01-3.81%66,677
Feb 19, 20261.071.111.051.051.05-6.25%150,984
Feb 18, 20261.061.131.061.121.121.82%154,089
Feb 17, 20261.091.121.081.101.10-0.90%131,673
Feb 13, 20261.121.141.091.111.110.91%108,201
Feb 12, 20261.151.161.101.101.10-3.51%265,730
Feb 11, 20261.151.171.131.141.14-0.87%315,394
Feb 10, 20261.161.191.101.151.15-311,281
Feb 9, 20261.191.201.131.151.15-0.86%363,213
Feb 6, 20261.201.201.141.161.16-314,814
Feb 5, 20261.091.261.061.161.165.45%1,220,516
Feb 4, 20261.091.101.011.101.100.92%304,000
Feb 3, 20261.041.091.021.091.094.81%263,817
Feb 2, 20261.001.081.001.041.042.97%250,872
Jan 30, 20261.001.040.991.011.01-2.88%356,812
Jan 29, 20261.141.141.021.041.04-9.57%564,846
Jan 28, 20261.171.181.141.151.15-4.17%265,877
Jan 27, 20261.181.261.171.201.202.56%536,851
Jan 26, 20261.091.201.051.171.178.33%675,875
Jan 23, 20261.091.111.051.081.082.86%534,922
Jan 22, 20260.971.080.971.051.057.03%603,166
Jan 21, 20260.981.020.920.980.980.10%616,129
Jan 20, 20260.960.990.950.980.984.26%382,418
Jan 16, 20260.970.990.930.940.940.66%383,855
Jan 15, 20260.951.030.920.930.93-3.38%1,116,961
Jan 14, 20260.940.970.890.970.979.26%565,840
Jan 13, 20260.930.930.850.880.88-7.15%455,721
Jan 12, 20260.950.970.900.950.955.66%555,749
Jan 9, 20260.860.940.840.900.907.61%465,987
Jan 8, 20260.820.860.800.840.841.92%180,310
Jan 7, 20260.850.860.800.820.820.37%361,091
Jan 6, 20260.800.820.760.820.824.82%260,187
Jan 5, 20260.810.810.760.780.783.51%292,135
Jan 2, 20260.720.770.700.750.757.35%396,906
Dec 31, 20250.660.720.660.700.704.64%363,117
Dec 30, 20250.720.720.670.670.67-9.79%575,323
Dec 29, 20250.740.780.740.740.74-0.37%424,337
Dec 26, 20250.790.790.730.750.75-3.27%408,512
Dec 24, 20250.820.820.740.770.77-6.42%864,160
Dec 23, 20250.820.850.810.830.830.12%247,906
Dec 22, 20250.840.850.810.830.83-1.19%410,655
Dec 19, 20250.830.860.800.830.830.40%574,917
Dec 18, 20250.840.870.830.830.83-0.28%493,009
Dec 17, 20250.880.880.800.830.83-1.43%816,429
Dec 16, 20250.870.880.790.850.85-1.74%1,240,705
Dec 15, 20250.960.960.850.860.86-7.31%1,127,568
Dec 12, 20250.991.000.900.930.93-3.14%923,533
Dec 11, 20251.001.000.910.960.96-0.10%989,413
Dec 10, 20251.041.060.950.960.96-5.88%666,185
Dec 9, 20251.121.131.011.021.02-7.27%1,108,934
Dec 8, 20251.221.241.091.101.10-9.09%1,473,810
Dec 5, 20251.201.251.131.211.214.31%1,053,041
Dec 4, 20251.061.181.061.161.166.42%940,194
Dec 3, 20250.961.140.961.091.0914.20%2,379,706
Dec 2, 20250.950.970.910.950.953.86%840,642
Dec 1, 20250.960.960.890.920.92-5.25%740,687
Nov 28, 20250.940.980.900.970.977.77%1,222,147
Nov 26, 20251.021.060.880.900.90-8.16%2,989,117
Nov 25, 20250.991.020.900.980.98-3.92%5,438,077
Nov 24, 20251.601.811.001.021.0213.74%208,570,510
Nov 21, 20250.910.940.830.900.90-1.72%220,129
Nov 20, 20250.940.970.910.910.91-2.78%135,206
Nov 19, 20250.980.990.920.940.94-4.07%177,600
Nov 18, 20250.971.000.960.980.980.34%130,237
Nov 17, 20250.971.000.970.980.98-1.63%69,089
Nov 14, 20250.971.000.970.990.990.12%104,884
Nov 13, 20251.021.030.970.990.99-2.93%79,238
Nov 12, 20251.021.051.011.021.02-1.92%78,761
Nov 11, 20251.011.041.001.041.044.00%58,563
Nov 10, 20251.001.030.991.001.00-107,419
Nov 7, 20251.001.010.981.001.00-0.99%88,963
Nov 6, 20251.011.010.981.011.011.01%117,218
Nov 5, 20251.021.020.981.001.00-2.92%177,617
Nov 4, 20251.031.051.031.031.03-1.90%57,763
Nov 3, 20251.061.071.041.051.05-80,220
Oct 31, 20251.051.071.031.051.05-66,179
Oct 30, 20251.071.081.041.051.05-1.87%68,836
Oct 29, 20251.091.161.031.071.07-0.93%508,861
Oct 28, 20251.081.121.081.081.08-197,096
Oct 27, 20251.101.101.061.081.081.41%85,842
Oct 24, 20251.061.091.051.071.070.95%125,024
Oct 23, 20251.061.071.041.061.06-0.47%75,052
Oct 22, 20251.081.101.051.061.06-3.20%275,210
Oct 21, 20251.041.101.031.101.103.30%114,376
Oct 20, 20251.071.071.051.061.06-108,134
Oct 17, 20251.071.101.061.061.06-3.20%84,728
Oct 16, 20251.151.151.091.101.10-5.60%83,307
Oct 15, 20251.141.161.131.161.164.50%223,314
Oct 14, 20251.101.131.091.111.110.91%98,367