Enlivex Therapeutics Ltd (ENLV) Historical Stock Data

0.75 ↓0.03 (-3.27%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ENLV is down -3.40% a day on average. There have been 10 days where Enlivex Therapeutics Ltd closed green and 20 days where ENLV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.79	0.75	↓$0.04 (-5.35%)	0.73	0.79	406.96K
2025-12-24	0.82	0.77	↓$0.05 (-5.97%)	0.74	0.82	861.16K
2025-12-23	0.82	0.83	↑$0.01 (0.73%)	0.81	0.85	247.18K
2025-12-22	0.84	0.83	↓$0.02 (-1.79%)	0.81	0.85	401.60K
2025-12-19	0.83	0.83	↑$0.00 (0.59%)	0.80	0.86	570.98K
2025-12-18	0.84	0.83	↓$0.01 (-1.00%)	0.83	0.87	477.73K
2025-12-17	0.88	0.83	↓$0.04 (-5.02%)	0.80	0.88	816.16K
2025-12-16	0.87	0.85	↓$0.03 (-3.16%)	0.79	0.88	1.24M
2025-12-15	0.96	0.86	↓$0.10 (-10.09%)	0.85	0.96	1.12M
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