Get the Stockscreener App
0.936
0.17%
-0.0016
After Hours:
.94
0.004
+0.43%
Enlivex Therapeutics Ltd Stock (ENLV) Price History
The historical daily chart and data for Enlivex Therapeutics Ltd stock (ENLV), show that the latest closing stock price as of May 30, 2025, is $0.936.
- Enlivex Therapeutics Ltd all-time high stock price is $400.00, occurred on August 27, 2014.
- The lowest Enlivex Therapeutics Ltd stock price recorded was $0.8101 on November 21, 2024. Since then, Enlivex Therapeutics Ltd's stock price has risen over 15.54% to $0.936 now.
- The 52-week high stock price for ENLV is $1.76, representing a 88.03% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for ENLV is $0.8101, indicating a -13.45% decrease from the current share price, occurred on November 21, 2024.
- The closing price of Enlivex Therapeutics Ltd (ENLV) stock in the beginning of 2024 was $6.645. The stock closed the year at $3.9375, a loss of over -40.74% for the year.
The table below shows more information about ENLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.97 | $0.9321 | $0.0379 | 6,770.0 | -0.17% |
| May 29, 2025 | $0.98 | $0.92 | $0.06 | 48,328.0 | -1.31% |
| May 28, 2025 | $1.02 | $0.9371 | $0.0829 | 97,196.0 | -4.52% |
| May 27, 2025 | $1.03 | $0.9225 | $0.1075 | 68,361.0 | +2.05% |
| May 23, 2025 | $0.9831 | $0.9621 | $0.021 | 16,709.0 | +1.34% |
| May 22, 2025 | $1.00 | $0.96 | $0.04 | 19,052.0 | -1.78% |
| May 21, 2025 | $0.99 | $0.9601 | $0.0299 | 50,686.0 | -1.06% |
| May 20, 2025 | $1.03 | $0.95 | $0.08 | 54,353.0 | +0.00% |
| May 19, 2025 | $1.00 | $0.98 | $0.02 | 77,748.0 | -1.00% |
| May 16, 2025 | $1.04 | $1.00 | $0.04 | 55,570.0 | -2.91% |
| May 15, 2025 | $1.04 | $1.01 | $0.03 | 12,892.0 | +0.00% |
| May 14, 2025 | $1.05 | $0.98 | $0.07 | 107,373.0 | +3.00% |
| May 13, 2025 | $1.03 | $0.97 | $0.06 | 83,572.0 | -0.30% |
| May 12, 2025 | $1.05 | $0.99 | $0.06 | 37,422.0 | -1.67% |
| May 09, 2025 | $1.09 | $1.01 | $0.078 | 39,279.0 | -1.92% |
| May 08, 2025 | $1.06 | $1.04 | $0.02 | 35,353.0 | -0.95% |
| May 07, 2025 | $1.11 | $1.04 | $0.07 | 58,464.0 | -4.55% |
| May 06, 2025 | $1.15 | $1.04 | $0.1102 | 106,630.0 | +5.77% |
| May 05, 2025 | $1.06 | $1.03 | $0.0328 | 59,894.0 | +0.00% |
| May 02, 2025 | $1.07 | $1.03 | $0.04 | 36,861.0 | -0.95% |
Enlivex Therapeutics Ltd Stock (ENLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enlivex Therapeutics Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enlivex Therapeutics Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enlivex Therapeutics Ltd Stock (ENLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.15 | $0.92 | $0.23 | 1,116,768.0 | -8.24% |
| Apr, 2025 | $1.05 | $0.84 | $0.21 | 1,275,032.0 | +5.13% |
| Mar, 2025 | $1.29 | $0.9387 | $0.3513 | 4,806,268.0 | -19.15% |
| Feb, 2025 | $1.24 | $0.9701 | $0.2699 | 1,359,700.0 | +9.09% |
| Jan, 2025 | $1.27 | $1.05 | $0.22 | 1,469,319.0 | -5.98% |
Enlivex Therapeutics Ltd Stock (ENLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.35 | $1.02 | $0.3265 | 8,130,658.0 | +0.88% |
| Nov, 2024 | $1.43 | $0.8101 | $0.6188 | 3,685,396.0 | -15.56% |
| Oct, 2024 | $1.75 | $1.27 | $0.4797 | 3,006,524.0 | -19.64% |
| Sep, 2024 | $1.76 | $1.19 | $0.57 | 3,087,419.0 | +29.23% |
| Aug, 2024 | $1.42 | $1.15 | $0.27 | 788,803.0 | -2.99% |
| Jul, 2024 | $1.48 | $1.23 | $0.25 | 837,320.0 | -5.63% |
| Jun, 2024 | $1.66 | $1.18 | $0.48 | 1,768,887.0 | +4.41% |
| May, 2024 | $1.76 | $1.30 | $0.46 | 1,375,855.0 | -18.56% |
| Apr, 2024 | $4.59 | $1.15 | $3.44 | 7,755,382.0 | -55.94% |
| Mar, 2024 | $4.37 | $3.13 | $1.24 | 2,043,332.0 | +22.06% |
| Feb, 2024 | $3.50 | $2.52 | $0.98 | 1,290,947.0 | +10.89% |
| Jan, 2024 | $3.96 | $2.50 | $1.46 | 2,411,657.0 | +3.70% |
Enlivex Therapeutics Ltd Stock (ENLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.38 | $1.20 | $2.18 | 2,409,803.0 | +46.74% |
| Nov, 2023 | $2.14 | $1.31 | $0.825 | 729,694.0 | +38.35% |
| Oct, 2023 | $1.60 | $1.27 | $0.33 | 453,528.0 | -15.82% |
| Sep, 2023 | $2.49 | $1.36 | $1.13 | 781,465.0 | -33.89% |
| Aug, 2023 | $3.15 | $2.23 | $0.9199 | 436,961.0 | -6.64% |
| Jul, 2023 | $2.65 | $2.17 | $0.48 | 457,656.0 | -2.56% |
| Jun, 2023 | $2.97 | $2.23 | $0.74 | 500,762.0 | +0.28% |
| May, 2023 | $3.00 | $2.55 | $0.45 | 395,391.0 | -7.75% |
| Apr, 2023 | $3.80 | $2.51 | $1.29 | 1,325,432.0 | -21.98% |
| Mar, 2023 | $4.00 | $3.36 | $0.64 | 418,414.0 | -9.00% |
| Feb, 2023 | $4.65 | $3.78 | $0.8699 | 519,289.0 | -8.68% |
| Jan, 2023 | $4.50 | $4.01 | $0.49 | 610,659.0 | +11.24% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):