Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV
· Real-Time Price · USD
1.06
0.02 (1.92%)
At close: Oct 03, 2025, 3:57 PM
1.06
-0.08%
After-hours: Oct 03, 2025, 05:50 PM EDT
ENLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 130,509 |
| Oct 2, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 117,616 |
| Oct 1, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 92,787 |
| Sep 30, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 2.97% | 163,845 |
| Sep 29, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 244,638 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.00% | 124,339 |
| Sep 25, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 140,311 |
| Sep 24, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.00% | 88,622 |
| Sep 23, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 273,433 |
| Sep 22, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 74,900 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.00% | 70,526 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.00% | 160,503 |
| Sep 17, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 134,900 |
| Sep 16, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 129,700 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.00% | 144,000 |
| Sep 12, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.00% | 228,734 |
| Sep 11, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 5.94% | 289,824 |
| Sep 10, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 236,900 |
| Sep 9, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 184,614 |
| Sep 8, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 255,700 |
Page 1 of 136