Skip to main content
Enlivex Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
0.570
-0.011 (-1.81%)
At close: Jun 26, 2026, 4:00 PM EDT
0.571
+0.001 (0.18%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Enlivex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.580.600.560.570.57-1.81%217,473
Jun 25, 20260.610.630.570.580.58-4.07%496,922
Jun 24, 20260.610.620.590.610.61-0.93%309,464
Jun 23, 20260.600.630.590.610.61-1.96%267,808
Jun 22, 20260.630.660.590.620.620.21%1,066,257
Jun 18, 20260.640.650.610.620.620.60%323,096
Jun 17, 20260.670.670.620.620.62-1.94%267,040
Jun 16, 20260.670.690.620.630.63-4.53%309,444
Jun 15, 20260.710.710.650.660.66-1.49%306,140
Jun 12, 20260.730.740.670.670.67-6.80%180,138
Jun 11, 20260.690.720.660.720.726.90%184,614
Jun 10, 20260.710.710.660.670.67-2.89%296,392
Jun 9, 20260.720.750.680.690.69-3.02%355,537
Jun 8, 20260.720.790.710.710.710.59%114,037
Jun 5, 20260.780.780.700.710.71-10.18%307,720
Jun 4, 20260.830.860.760.790.79-7.00%384,439
Jun 3, 20260.830.850.820.850.850.01%490,862
Jun 2, 20260.870.900.820.850.85-1.56%701,795
Jun 1, 20260.780.870.780.860.866.55%813,197
May 29, 20260.800.830.760.810.816.00%754,728
May 28, 20260.830.830.750.760.76-2.25%1,095,164
May 27, 20260.750.840.720.780.7814.33%1,328,024
May 26, 20260.690.700.660.680.68-4.67%594,142
May 22, 20260.740.740.720.720.72-0.37%111,983
May 21, 20260.710.740.690.720.722.37%126,918
May 20, 20260.700.720.690.700.70-0.14%134,828
May 19, 20260.690.720.690.700.701.03%97,621
May 18, 20260.730.740.690.700.70-3.23%125,207
May 15, 20260.710.740.700.720.72-1.58%224,922
May 14, 20260.750.750.720.730.73-0.03%209,858
May 13, 20260.760.800.720.730.73-2.26%249,546
May 12, 20260.730.760.720.750.750.82%180,668
May 11, 20260.780.800.740.740.74-3.48%275,344
May 8, 20260.800.850.770.770.77-4.12%341,255
May 7, 20260.830.850.790.800.80-3.59%190,263
May 6, 20260.820.860.800.830.831.61%272,508
May 5, 20260.850.860.800.820.82-3.80%243,547
May 4, 20260.880.900.800.850.854.44%295,794
May 1, 20260.840.860.800.820.82-0.46%284,838
Apr 30, 20260.810.830.790.820.822.28%205,193
Apr 29, 20260.860.860.770.800.80-2.97%374,640
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