Skip to main content
Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.826
-0.056 (-6.38%)
At close: Apr 28, 2026, 4:00 PM EDT
0.920
+0.094 (11.38%)
Pre-market: Apr 29, 2026, 5:56 AM EDT

Enlivex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.900.830.830.83-6.38%313,780
Apr 27, 20260.880.910.850.880.88-0.70%277,390
Apr 24, 20260.900.930.880.890.89-2.01%256,827
Apr 23, 20260.900.920.880.910.912.04%497,727
Apr 22, 20260.890.900.870.890.891.15%389,910
Apr 21, 20260.940.980.860.880.880.30%474,876
Apr 20, 20260.860.890.840.880.881.91%393,269
Apr 17, 20260.880.900.850.860.86-3.27%407,914
Apr 16, 20260.820.900.800.890.898.37%1,802,990
Apr 15, 20260.800.830.780.820.820.49%345,750
Apr 14, 20260.820.850.780.820.82-2.65%734,792
Apr 13, 20260.870.910.740.840.84-12.82%1,831,963
Apr 10, 20260.930.980.930.960.961.25%177,093
Apr 9, 20260.940.950.900.950.951.77%235,334
Apr 8, 20260.861.010.860.930.9311.96%1,492,276
Apr 7, 20260.900.920.830.830.83-4.60%182,038
Apr 6, 20260.940.940.850.870.87-8.24%329,269
Apr 2, 20260.960.990.900.950.95-1.07%307,478
Apr 1, 20260.971.060.940.960.963.46%481,997
Mar 31, 20260.920.960.890.930.933.34%337,301
Mar 30, 20261.011.020.870.900.90-14.29%379,348
Mar 27, 20261.091.091.051.051.05-3.67%230,927
Mar 26, 20261.171.171.081.091.09-9.17%780,689
Mar 25, 20261.311.321.051.201.209.09%12,601,370
Mar 24, 20261.091.131.051.101.10-0.90%298,212
Mar 23, 20261.071.121.061.111.118.82%277,229
Mar 20, 20261.111.111.021.021.02-5.56%240,224
Mar 19, 20261.081.091.061.081.08-0.92%88,600
Mar 18, 20261.101.111.071.091.09-0.91%246,729
Mar 17, 20261.091.141.081.101.101.85%153,918
Mar 16, 20261.041.091.041.081.083.85%119,481
Mar 13, 20261.051.101.031.041.04-2.80%105,926
Mar 12, 20261.121.141.061.071.07-4.46%222,455
Mar 11, 20261.141.161.111.121.12-3.45%109,663
Mar 10, 20261.171.171.121.161.16-124,324
Mar 9, 20261.121.171.121.161.161.75%98,258
Mar 6, 20261.111.181.101.141.141.79%195,157
Mar 5, 20261.171.181.121.121.12-6.67%107,569
Mar 4, 20261.131.201.131.201.206.19%180,700
Mar 3, 20261.121.161.121.131.13-2.59%199,197
Mar 2, 20261.091.181.091.161.160.87%341,198
Feb 27, 20261.131.161.111.151.15-161,805
Feb 26, 20261.081.161.061.151.154.55%153,487
Feb 25, 20261.171.171.091.101.10-4.35%235,883
Feb 24, 20261.031.251.031.151.1510.58%858,017
Feb 23, 20261.021.071.001.041.042.97%448,418
Feb 20, 20261.021.041.001.011.01-3.81%66,744
Feb 19, 20261.071.111.051.051.05-6.25%150,984
Feb 18, 20261.061.131.061.121.121.82%154,094
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