Enlivex Ltd. ENLV
1.19 USD -0.06 (-4.42%)
Regular-session close
1.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.18 Day range 1.31
0.173 52-week range 18.15
- YTD
- -88.72%
- 1 year
- -91.99%
ENLV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.30 | 1.31 | 1.18 | 1.19 | -0.06 | -4.80% | 21,836 |
| Nov 12, 2026 | 1.25 | 1.34 | 1.19 | 1.25 | -0.01 | -0.79% | 20,700 |
| Nov 11, 2026 | 1.20 | 1.27 | 1.18 | 1.26 | +0.06 | +5.00% | 41,100 |
| Nov 10, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | -0.17 | -12.41% | 47,100 |
| Nov 9, 2026 | 1.28 | 1.41 | 1.28 | 1.37 | +0.10 | +7.87% | 20,700 |
| Nov 6, 2026 | 1.27 | 1.30 | 1.23 | 1.27 | 0.00 | 0.00% | 18,100 |
| Nov 5, 2026 | 1.38 | 1.40 | 1.22 | 1.27 | -0.12 | -8.63% | 46,900 |
| Nov 4, 2026 | 1.44 | 1.46 | 1.37 | 1.39 | -0.07 | -4.79% | 24,100 |
| Nov 3, 2026 | 1.43 | 1.56 | 1.43 | 1.46 | +0.05 | +3.55% | 37,800 |
| Nov 2, 2026 | 1.87 | 1.87 | 1.40 | 1.41 | -0.37 | -20.79% | 137,000 |
| Oct 30, 2026 | 2.47 | 2.47 | 1.73 | 1.78 | -0.76 | -29.92% | 128,200 |
| Oct 29, 2026 | 2.62 | 2.76 | 2.46 | 2.54 | -0.07 | -2.68% | 49,800 |
| Oct 28, 2026 | 2.71 | 2.77 | 2.55 | 2.61 | +2.44 | +1,408.67% | 36,000 |
| Oct 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | -0.03 | -13.07% | 655,100 |
| Oct 22, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | -1.49% | 525,100 |
| Oct 21, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | -0.02 | -9.82% | 742,300 |
| Oct 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | +0.02 | +8.21% | 447,500 |
| Oct 19, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.00 | +0.98% | 606,400 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -8.48% | 479,700 |
| Oct 15, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | +0.01 | +3.70% | 557,800 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -2.70% | 556,800 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | -0.03 | -12.25% | 868,400 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -0.39% | 892,900 |
| Oct 9, 2026 | 0.25 | 0.28 | 0.22 | 0.25 | -0.02 | -8.30% | 2,783,800 |
| Oct 8, 2026 | 0.33 | 0.43 | 0.26 | 0.28 | -0.03 | -9.48% | 32,680,800 |
| Oct 7, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | -0.03 | -10.00% | 3,898,800 |
| Oct 6, 2026 | 0.37 | 0.38 | 0.34 | 0.34 | -0.02 | -6.08% | 409,300 |
| Oct 5, 2026 | 0.40 | 0.41 | 0.36 | 0.36 | -0.03 | -6.46% | 423,200 |
| Oct 2, 2026 | 0.42 | 0.43 | 0.38 | 0.39 | -0.04 | -8.51% | 631,100 |
| Oct 1, 2026 | 0.49 | 0.50 | 0.41 | 0.42 | -0.08 | -15.90% | 755,100 |
| Sep 30, 2026 | 0.48 | 0.58 | 0.47 | 0.50 | +0.02 | +4.79% | 968,700 |
| Sep 29, 2026 | 0.52 | 0.53 | 0.47 | 0.48 | -0.03 | -6.61% | 585,800 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.50 | 0.51 | -0.08 | -14.05% | 631,000 |
| Sep 25, 2026 | 0.60 | 0.62 | 0.58 | 0.60 | -0.01 | -1.32% | 316,000 |
| Sep 24, 2026 | 0.63 | 0.64 | 0.57 | 0.61 | -0.03 | -5.31% | 377,000 |
| Sep 23, 2026 | 0.63 | 0.69 | 0.62 | 0.64 | -0.01 | -0.93% | 593,600 |
| Sep 22, 2026 | 0.69 | 0.71 | 0.57 | 0.65 | -0.05 | -6.78% | 1,232,400 |
| Sep 21, 2026 | 0.84 | 0.85 | 0.67 | 0.69 | -0.11 | -14.13% | 668,800 |
| Sep 18, 2026 | 0.73 | 0.82 | 0.71 | 0.81 | +0.08 | +11.00% | 349,900 |
| Sep 17, 2026 | 0.82 | 0.85 | 0.64 | 0.73 | -0.08 | -10.36% | 762,000 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.79 | 0.81 | -0.07 | -8.15% | 409,900 |
| Sep 15, 2026 | 0.88 | 0.92 | 0.87 | 0.88 | +0.02 | +2.08% | 229,400 |
| Sep 14, 2026 | 0.95 | 1.02 | 0.86 | 0.87 | -0.09 | -9.90% | 304,300 |
| Sep 11, 2026 | 1.00 | 1.07 | 0.95 | 0.96 | -0.02 | -2.14% | 246,300 |
| Sep 10, 2026 | 1.03 | 1.06 | 0.98 | 0.98 | -0.06 | -5.67% | 278,500 |
| Sep 9, 2026 | 1.12 | 1.22 | 1.02 | 1.04 | -0.07 | -6.31% | 287,200 |
| Sep 8, 2026 | 1.10 | 1.19 | 1.06 | 1.11 | +0.01 | +0.91% | 189,700 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.02 | 1.10 | -0.06 | -5.17% | 251,100 |
| Sep 3, 2026 | 1.25 | 1.27 | 1.13 | 1.16 | -0.09 | -7.20% | 294,000 |
| Sep 2, 2026 | 1.29 | 1.30 | 1.21 | 1.25 | -0.03 | -2.34% | 227,500 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.20 | 1.28 | 0.00 | 0.00% | 343,300 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.15 | 1.28 | -0.07 | -5.19% | 400,100 |
| Aug 28, 2026 | 1.50 | 1.58 | 1.35 | 1.35 | -0.13 | -8.78% | 531,300 |
| Aug 27, 2026 | 1.51 | 1.66 | 1.47 | 1.48 | -0.03 | -1.99% | 517,400 |
| Aug 26, 2026 | 1.52 | 1.62 | 1.46 | 1.51 | -0.01 | -0.66% | 149,300 |
| Aug 25, 2026 | 1.49 | 1.57 | 1.46 | 1.52 | +0.01 | +0.66% | 161,600 |
| Aug 24, 2026 | 1.48 | 1.56 | 1.44 | 1.51 | +0.04 | +2.72% | 143,800 |
| Aug 21, 2026 | 1.49 | 1.52 | 1.39 | 1.47 | -0.03 | -2.00% | 154,800 |
| Aug 20, 2026 | 1.68 | 1.70 | 1.46 | 1.50 | -0.23 | -13.29% | 270,900 |
| Aug 19, 2026 | 1.50 | 1.81 | 1.47 | 1.73 | +0.21 | +13.82% | 295,100 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.48 | 1.52 | -0.06 | -3.80% | 148,000 |
| Aug 17, 2026 | 1.59 | 1.62 | 1.54 | 1.58 | 0.00 | 0.00% | 174,600 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.53 | 1.58 | -0.11 | -6.51% | 342,200 |
63 days, newest first. Daily bars as drawn on the ENLV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.