Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.200
-0.010 (-0.83%)
At close: Jun 27, 2025, 4:00 PM
1.240
+0.040 (3.33%)
After-hours: Jun 27, 2025, 7:10 PM EDT
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -0.83% | 68,219 |
| Jun 26, 2025 | 1.26 | 1.27 | 1.18 | 1.21 | 1.21 | -3.97% | 67,240 |
| Jun 25, 2025 | 1.17 | 1.30 | 1.15 | 1.26 | 1.26 | 5.88% | 209,207 |
| Jun 24, 2025 | 1.19 | 1.27 | 1.15 | 1.19 | 1.19 | 2.59% | 237,912 |
| Jun 23, 2025 | 1.11 | 1.22 | 1.11 | 1.16 | 1.16 | 6.42% | 228,887 |
| Jun 20, 2025 | 1.06 | 1.17 | 1.03 | 1.09 | 1.09 | 4.31% | 139,267 |
| Jun 18, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 1.46% | 93,700 |
| Jun 17, 2025 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | - | 38,921 |
| Jun 16, 2025 | 0.94 | 1.07 | 0.93 | 1.03 | 1.03 | 14.44% | 289,152 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -4.26% | 21,988 |
| Jun 12, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | -0.21% | 16,736 |
| Jun 11, 2025 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.88% | 30,165 |
| Jun 10, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 2.13% | 41,646 |
| Jun 9, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -2.83% | 34,746 |
| Jun 6, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 5.15% | 57,603 |
| Jun 5, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -1.08% | 23,504 |
| Jun 4, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -1.10% | 30,807 |
| Jun 3, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | 0.03% | 46,193 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 0.43% | 39,852 |
| May 30, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.17% | 6,770 |
| May 29, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | -1.31% | 48,328 |
| May 28, 2025 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | -4.52% | 97,239 |
| May 27, 2025 | 0.95 | 1.03 | 0.92 | 1.00 | 1.00 | 2.05% | 68,383 |
| May 23, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.34% | 16,709 |
| May 22, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -1.78% | 19,052 |
| May 21, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.06% | 55,718 |
| May 20, 2025 | 0.98 | 1.03 | 0.95 | 0.99 | 0.99 | - | 54,353 |
| May 19, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 77,803 |
| May 16, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 56,570 |
| May 15, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 12,892 |
| May 14, 2025 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 108,405 |
| May 13, 2025 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -0.30% | 83,572 |
| May 12, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -1.67% | 38,368 |
| May 9, 2025 | 1.04 | 1.09 | 1.01 | 1.02 | 1.02 | -1.92% | 39,279 |
| May 8, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 35,353 |
| May 7, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 58,465 |
| May 6, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 5.77% | 106,645 |
| May 5, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 59,896 |
| May 2, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 38,561 |
| May 1, 2025 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 37,485 |
| Apr 30, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.49% | 86,358 |
| Apr 29, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.55% | 42,230 |
| Apr 28, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 4.62% | 89,692 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.93 | 0.98 | 0.98 | 2.55% | 26,227 |
| Apr 24, 2025 | 0.87 | 0.98 | 0.87 | 0.96 | 0.96 | 4.35% | 95,988 |
| Apr 23, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | 3.37% | 45,542 |
| Apr 22, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 1.14% | 48,561 |
| Apr 21, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 2.33% | 44,235 |
| Apr 17, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | - | 12,233 |
| Apr 16, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | -3.53% | 40,918 |