1.12
price down icon6.67%   -0.08
after-market After Hours: 1.12
loading

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 June 30, 2025, is $1.12.
  • 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 38.25% to $1.12 now.
  • The 52-week high stock price for ENLV is $1.76, representing a 57.14% increase from the current share price, occurred on September 13, 2024.
  • The 52-week low stock price for ENLV is $0.8101, indicating a -27.67% 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:
Date High Low High - Low Volume % Change
Jun 30, 2025 $1.23 $1.11 $0.12 196,647.0 -6.67%
Jun 27, 2025 $1.24 $1.15 $0.0899 68,116.0 -0.83%
Jun 26, 2025 $1.27 $1.18 $0.09 67,240.0 -3.97%
Jun 25, 2025 $1.30 $1.15 $0.1499 208,906.0 +5.88%
Jun 24, 2025 $1.27 $1.15 $0.12 237,872.0 +2.59%
Jun 23, 2025 $1.22 $1.11 $0.1059 228,887.0 +6.42%
Jun 20, 2025 $1.17 $1.03 $0.136 139,266.0 +4.31%
Jun 18, 2025 $1.08 $1.00 $0.0799 93,685.0 +1.46%
Jun 17, 2025 $1.06 $0.99 $0.07 38,615.0 +0.00%
Jun 16, 2025 $1.07 $0.9271 $0.1429 289,146.0 +14.44%
Jun 13, 2025 $0.924 $0.90 $0.024 21,988.0 -4.26%
Jun 12, 2025 $0.9777 $0.931 $0.0467 16,736.0 -0.21%
Jun 11, 2025 $0.978 $0.93 $0.048 29,165.0 -1.88%
Jun 10, 2025 $0.99 $0.94 $0.05 41,545.0 +2.13%
Jun 09, 2025 $0.99 $0.9321 $0.0579 34,716.0 -2.83%
Jun 06, 2025 $0.97 $0.9201 $0.0499 57,603.0 +5.15%
Jun 05, 2025 $0.9578 $0.92 $0.0378 23,504.0 -1.08%
Jun 04, 2025 $0.958 $0.9201 $0.0379 30,807.0 -1.10%
Jun 03, 2025 $0.983 $0.9331 $0.0499 46,193.0 +0.03%

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
Jun, 2025 $1.30 $0.90 $0.40 2,107,134.0 +19.66%
May, 2025 $1.15 $0.92 $0.23 1,109,998.0 -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%
$20.66
price up icon 0.78%
$36.03
price up icon 0.45%
$21.28
price up icon 3.30%
$100.64
price up icon 1.16%
$106.47
price down icon 0.23%
biotechnology ONC
$242.07
price up icon 0.36%
Cap:     |  Volume (24h):