Enlivex Therapeutics Ltd (ENLV) Historical Stock Data
0.93 ↓0.03 (-3.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENLV is down -2.37% a day on average. There have been 15 days where Enlivex Therapeutics Ltd closed green and 15 days where ENLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 0.99 | 0.93 | ↓$0.06 (-6.17%) | 0.90 | 1.00 | 0.92M |
| 2025-12-11 | 1.00 | 0.96 | ↓$0.04 (-4.10%) | 0.91 | 1.00 | 0.99M |
| 2025-12-10 | 1.04 | 0.96 | ↓$0.08 (-7.69%) | 0.95 | 1.06 | 662.84K |
| 2025-12-09 | 1.12 | 1.02 | ↓$0.10 (-8.93%) | 1.01 | 1.13 | 1.11M |
| 2025-12-08 | 1.22 | 1.10 | ↓$0.12 (-9.84%) | 1.09 | 1.24 | 1.47M |
| 2025-12-05 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.13 | 1.25 | 1.05M |
| 2025-12-04 | 1.06 | 1.16 | ↑$0.10 (9.43%) | 1.06 | 1.18 | 0.93M |
| 2025-12-03 | 0.96 | 1.09 | ↑$0.13 (13.54%) | 0.96 | 1.11 | 2.37M |
| 2025-12-02 | 0.95 | 0.95 | ↑$0.01 (0.66%) | 0.91 | 0.97 | 823.69K |
| 2025-12-01 | 0.96 | 0.92 | ↓$0.04 (-4.27%) | 0.89 | 0.96 | 719.73K |
| 2025-11-28 | 0.94 | 0.97 | ↑$0.03 (3.18%) | 0.90 | 0.98 | 0.93M |
| 2025-11-26 | 1.02 | 0.90 | ↓$0.12 (-11.76%) | 0.88 | 1.06 | 2.97M |
| 2025-11-25 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.90 | 1.02 | 5.43M |
| 2025-11-24 | 1.59 | 1.02 | ↓$0.57 (-35.85%) | 1.00 | 1.81 | 207.47M |
| 2025-11-21 | 0.91 | 0.90 | ↓$0.01 (-1.43%) | 0.83 | 0.94 | 158.15K |
| 2025-11-20 | 0.94 | 0.91 | ↓$0.03 (-2.94%) | 0.91 | 0.97 | 122.09K |
| 2025-11-19 | 0.98 | 0.94 | ↓$0.04 (-4.22%) | 0.92 | 0.99 | 137.63K |
| 2025-11-18 | 0.97 | 0.98 | ↑$0.01 (0.76%) | 0.96 | 1.00 | 129.40K |
| 2025-11-17 | 0.97 | 0.98 | ↑$0.01 (0.53%) | 0.97 | 1.00 | 50.91K |
| 2025-11-14 | 0.98 | 0.99 | ↑$0.01 (1.14%) | 0.97 | 1.00 | 104.55K |
| 2025-11-13 | 1.02 | 0.99 | ↓$0.03 (-2.93%) | 0.97 | 1.03 | 78.87K |
| 2025-11-12 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 60.46K |
| 2025-11-11 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.04 | 58.46K |
| 2025-11-10 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.03 | 107.21K |
| 2025-11-07 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.01 | 50.29K |
| 2025-11-06 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.98 | 1.01 | 75.50K |
| 2025-11-05 | 1.02 | 1.00 | ↓$0.02 (-1.97%) | 0.98 | 1.02 | 119.69K |
| 2025-11-04 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.05 | 53.62K |
| 2025-11-03 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.07 | 80.21K |
| 2025-10-31 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 66.18K |
Create an account or log in to view more rows.
$ENLV we just getting started
$ENLV buy the dip…smfh
$ENLV has just been halted from trading.
$ENLV cup and handle dont play
$ENLV oversold! Buy the dip
$ENLV cover that shit
$ENLV why spike ?
$ENLV hi hi
$ENLV i like the stock
$ENLV over a thousand shares in now