NASDAQ : ENLV
Enlivex Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 2.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enlivex Ltd. (ENLV) closed at 1.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.87 | 1.87 | 1.4 | 1.41 | 127,280 | -20.79% |
| 2026-10-30 | 2.47 | 2.47 | 1.73 | 1.78 | 128,298 | -29.92% |
| 2026-10-29 | 2.62 | 2.76 | 2.46 | 2.54 | 49,834 | -2.68% |
| 2026-10-28 | 2.71 | 2.765 | 2.55 | 2.61 | 36,323 | -3.33% |
| 2026-10-27 | 2.56 | 2.89 | 2.215 | 2.7 | 80,489 | +3.72% |
| 2026-10-26 | 2.774 | 2.798 | 2.562 | 2.603 | 26,482 | -6.17% |
| 2026-10-23 | 2.704 | 2.93 | 2.704 | 2.774 | 41,187 | -12.95% |
| 2026-10-22 | 3.138 | 3.278 | 3.075 | 3.187 | 32,819 | -1.48% |
| 2026-10-21 | 3.566 | 3.677 | 3.2 | 3.235 | 46,602 | -9.61% |
| 2026-10-20 | 3.44 | 3.665 | 3.282 | 3.579 | 27,969 | +7.86% |
| 2026-10-19 | 3.379 | 3.638 | 3.08 | 3.318 | 37,964 | +1.17% |
| 2026-10-16 | 3.685 | 3.734 | 3.272 | 3.28 | 29,980 | -8.56% |
| 2026-10-15 | 3.523 | 3.773 | 3.36 | 3.587 | 35,020 | +3.99% |
| 2026-10-14 | 3.595 | 3.647 | 3.36 | 3.45 | 34,817 | -3.06% |
| 2026-10-13 | 4.144 | 4.152 | 3.539 | 3.558 | 54,622 | -12.09% |
| 2026-10-12 | 4.16 | 4.214 | 3.926 | 4.048 | 55,807 | -0.39% |
| 2026-10-09 | 4 | 4.522 | 3.584 | 4.064 | 173,984 | -8.30% |
| 2026-10-08 | 5.312 | 6.88 | 4.085 | 4.432 | 2,042,546 | -9.60% |
| 2026-10-07 | 5.624 | 5.627 | 4.8 | 4.902 | 243,677 | -9.94% |
| 2026-10-06 | 5.979 | 6.046 | 5.437 | 5.443 | 25,598 | -6.02% |
| 2026-10-05 | 6.4 | 6.528 | 5.771 | 5.792 | 26,537 | -6.53% |
| 2026-10-02 | 6.789 | 6.878 | 6.08 | 6.197 | 39,444 | -8.37% |
| 2026-10-01 | 7.872 | 8.029 | 6.582 | 6.763 | 47,292 | -15.93% |
| 2026-09-30 | 7.696 | 9.28 | 7.522 | 8.045 | 60,764 | +4.73% |
| 2026-09-29 | 8.32 | 8.48 | 7.52 | 7.682 | 36,733 | -6.60% |
| 2026-09-28 | 9.6 | 9.6 | 8.043 | 8.224 | 39,438 | -13.97% |
| 2026-09-25 | 9.6 | 9.92 | 9.28 | 9.56 | 19,841 | -1.35% |
| 2026-09-24 | 10.139 | 10.24 | 9.12 | 9.691 | 23,825 | -5.36% |
| 2026-09-23 | 10.128 | 10.997 | 9.842 | 10.24 | 37,139 | -0.99% |
| 2026-09-22 | 11.04 | 11.344 | 9.179 | 10.342 | 77,142 | -6.70% |
| 2026-09-21 | 13.44 | 13.6 | 10.642 | 11.085 | 41,940 | -14.11% |
| 2026-09-18 | 11.682 | 13.104 | 11.368 | 12.906 | 21,880 | +10.92% |
| 2026-09-17 | 13.136 | 13.621 | 10.24 | 11.635 | 47,982 | -10.34% |
| 2026-09-16 | 14.4 | 14.72 | 12.64 | 12.978 | 25,664 | -8.11% |
| 2026-09-15 | 14.08 | 14.72 | 13.92 | 14.123 | 14,339 | +2.11% |
| 2026-09-14 | 15.2 | 16.32 | 13.819 | 13.832 | 19,033 | -9.90% |
| 2026-09-11 | 16 | 17.12 | 15.2 | 15.352 | 15,999 | -2.16% |
| 2026-09-10 | 16.48 | 16.96 | 15.677 | 15.691 | 17,596 | -5.70% |
| 2026-09-09 | 17.92 | 19.474 | 16.32 | 16.64 | 17,985 | -6.31% |
| 2026-09-08 | 17.6 | 19.04 | 16.96 | 17.76 | 11,906 | +0.91% |
| 2026-09-04 | 18.4 | 18.56 | 16.32 | 17.6 | 15,758 | -5.17% |
| 2026-09-03 | 20 | 20.4 | 18.08 | 18.56 | 18,373 | -7.20% |
| 2026-09-02 | 20.64 | 20.8 | 19.36 | 20 | 14,218 | -2.34% |
| 2026-09-01 | 20.32 | 20.96 | 19.2 | 20.48 | 21,458 | +0.00% |
| 2026-08-31 | 21.28 | 21.44 | 18.4 | 20.48 | 25,232 | -5.19% |
| 2026-08-28 | 24 | 25.2 | 21.52 | 21.6 | 33,206 | -8.47% |
| 2026-08-27 | 24.16 | 26.56 | 23.52 | 23.6 | 32,453 | -2.64% |
| 2026-08-26 | 24.32 | 25.92 | 23.36 | 24.24 | 9,367 | -0.33% |
| 2026-08-25 | 23.84 | 25.12 | 23.36 | 24.32 | 10,151 | +0.66% |
| 2026-08-24 | 23.68 | 24.96 | 23.04 | 24.16 | 9,296 | +2.72% |
| 2026-08-21 | 23.84 | 24.32 | 22.24 | 23.52 | 9,845 | -2.00% |
| 2026-08-20 | 26.88 | 27.2 | 23.28 | 24 | 16,929 | -13.29% |
| 2026-08-19 | 24 | 28.96 | 23.52 | 27.68 | 18,443 | +13.82% |
| 2026-08-18 | 25.12 | 25.28 | 23.682 | 24.32 | 9,251 | -3.80% |
| 2026-08-17 | 25.44 | 25.918 | 24.64 | 25.28 | 10,924 | +0.00% |
| 2026-08-14 | 27.36 | 27.36 | 24.48 | 25.28 | 21,399 | -6.51% |
| 2026-08-13 | 31.04 | 31.68 | 26.88 | 27.04 | 28,227 | -8.15% |
| 2026-08-12 | 32 | 34.88 | 27.52 | 29.44 | 40,250 | -4.17% |
| 2026-08-11 | 32.32 | 33.512 | 30.24 | 30.72 | 11,601 | -4.48% |
| 2026-08-10 | 32.32 | 34.08 | 31.12 | 32.16 | 11,892 | -3.37% |
| 2026-08-07 | 31.68 | 34.192 | 30.402 | 33.28 | 12,626 | +5.05% |
| 2026-08-06 | 34.4 | 35.04 | 30.72 | 31.68 | 12,685 | -9.17% |
| 2026-08-05 | 33.12 | 36.16 | 31.68 | 34.88 | 17,917 | +3.32% |
| 2026-08-04 | 36 | 36.08 | 32.48 | 33.76 | 29,214 | -2.76% |
| 2026-08-03 | 34.24 | 37.174 | 33.76 | 34.72 | 17,079 | +3.83% |
| 2026-07-31 | 30.56 | 34.56 | 28.802 | 33.44 | 21,367 | +7.18% |
| 2026-07-30 | 36 | 36 | 30.72 | 31.2 | 19,885 | -13.33% |
| 2026-07-29 | 36.64 | 37.12 | 32 | 36 | 23,384 | +0.45% |
| 2026-07-28 | 52.16 | 52.16 | 33.28 | 35.84 | 252,448 | -47.42% |
| 2026-07-27 | 67.52 | 69.12 | 64.32 | 68.16 | 3,710 | +1.43% |
| 2026-07-24 | 69.76 | 71.52 | 65.28 | 67.2 | 6,660 | -3.67% |
| 2026-07-23 | 72.32 | 73.754 | 68.8 | 69.76 | 8,163 | -4.91% |
| 2026-07-22 | 74.4 | 77.28 | 72.56 | 73.36 | 4,102 | -3.07% |
| 2026-07-21 | 73.92 | 81.28 | 71.842 | 75.68 | 3,797 | +1.94% |
| 2026-07-20 | 75.36 | 77.28 | 68 | 74.24 | 6,085 | -0.85% |
| 2026-07-17 | 75.52 | 79.84 | 69.12 | 74.88 | 7,387 | -1.47% |
| 2026-07-16 | 94.08 | 94.72 | 75.76 | 76 | 14,047 | -18.66% |
| 2026-07-15 | 96.16 | 98.718 | 86.48 | 93.44 | 7,315 | -3.47% |
| 2026-07-14 | 106.24 | 106.24 | 94.72 | 96.8 | 3,249 | -9.30% |
| 2026-07-13 | 117.44 | 119.002 | 104.64 | 106.72 | 6,214 | -2.77% |
| 2026-07-10 | 118.4 | 118.4 | 104.16 | 109.76 | 6,033 | -7.30% |
| 2026-07-09 | 109.76 | 122.238 | 108.8 | 118.4 | 6,135 | +2.67% |
| 2026-07-08 | 113.52 | 119.736 | 102.648 | 115.32 | 3,419 | -2.73% |
| 2026-07-07 | 116.88 | 123.36 | 109.632 | 118.56 | 4,793 | -3.53% |
| 2026-07-06 | 127.2 | 129.84 | 122.136 | 122.904 | 1,552 | -2.94% |
| 2026-07-02 | 129.696 | 137.976 | 124.8 | 126.624 | 2,374 | -2.58% |
| 2026-07-01 | 141.6 | 141.6 | 125.904 | 129.984 | 2,866 | -1.51% |
| 2026-06-30 | 141.6 | 141.6 | 128.832 | 131.976 | 1,594 | -5.19% |
| 2026-06-29 | 137.016 | 144 | 135.096 | 139.2 | 934 | +1.75% |
| 2026-06-26 | 139.32 | 144 | 133.2 | 136.8 | 909 | -1.81% |
| 2026-06-25 | 146.4 | 150.96 | 136.32 | 139.32 | 2,075 | -4.07% |
| 2026-06-24 | 146.616 | 148.44 | 142.56 | 145.224 | 1,289 | -0.93% |
| 2026-06-23 | 144 | 150.6 | 142.272 | 146.592 | 1,117 | -1.96% |
| 2026-06-22 | 151.272 | 158.4 | 142.272 | 149.52 | 4,453 | +0.21% |
| 2026-06-18 | 153.6 | 155.172 | 146.544 | 149.208 | 1,348 | +0.60% |
| 2026-06-17 | 160.488 | 160.776 | 148.32 | 148.32 | 1,114 | -1.94% |
| 2026-06-16 | 161.76 | 166.152 | 149.088 | 151.248 | 1,293 | -4.53% |
| 2026-06-15 | 169.752 | 169.752 | 156 | 158.424 | 1,275 | -1.49% |
| 2026-06-12 | 175.2 | 176.4 | 160.8 | 160.824 | 750 | -6.80% |
| 2026-06-11 | 165.36 | 172.56 | 158.4 | 172.56 | 769 | +6.90% |
| 2026-06-10 | 169.536 | 170.328 | 158.568 | 161.424 | 1,234 | -2.89% |
| 2026-06-09 | 173.88 | 180.912 | 163.44 | 166.224 | 1,481 | -3.02% |
| 2026-06-08 | 172.536 | 189.6 | 171.36 | 171.408 | 475 | +0.59% |
| 2026-06-05 | 187.08 | 187.2 | 168.24 | 170.4 | 1,282 | -10.18% |
| 2026-06-04 | 199.92 | 205.2 | 182.4 | 189.72 | 1,601 | -7.00% |
| 2026-06-03 | 199.2 | 205.104 | 197.088 | 204 | 2,045 | +0.01% |
| 2026-06-02 | 208.8 | 215.856 | 197.04 | 203.976 | 2,924 | -1.56% |
| 2026-06-01 | 187.2 | 207.6 | 187.2 | 207.216 | 3,388 | +6.55% |
| 2026-05-29 | 190.8 | 199.728 | 182.64 | 194.472 | 3,144 | +6.00% |
| 2026-05-28 | 199.536 | 199.92 | 179.28 | 183.456 | 4,563 | -2.25% |
| 2026-05-27 | 179.76 | 201.6 | 172.8 | 187.68 | 5,533 | +14.33% |
| 2026-05-26 | 165.84 | 168 | 158.4 | 164.16 | 2,475 | -4.67% |
| 2026-05-22 | 176.88 | 178.272 | 171.672 | 172.2 | 466 | -0.37% |
| 2026-05-21 | 170.616 | 176.64 | 165.744 | 172.848 | 528 | +2.37% |
| 2026-05-20 | 167.04 | 172.824 | 165.696 | 168.84 | 561 | -0.14% |
| 2026-05-19 | 165.6 | 171.648 | 165.6 | 169.08 | 406 | +1.03% |
| 2026-05-18 | 175.2 | 177.576 | 165.648 | 167.352 | 521 | -3.23% |
| 2026-05-15 | 171.24 | 177.576 | 168.072 | 172.944 | 937 | -1.58% |
| 2026-05-14 | 180 | 180 | 172.8 | 175.728 | 874 | -0.03% |
| 2026-05-13 | 182.376 | 192.432 | 173.136 | 175.776 | 1,039 | -2.26% |