ENLV
Enlivex (ENLV)
NASDAQ
$0.63+$0.009 (+1.44%)
Price as of Jun 23, 2026 7:51 PM EDT
  • $147.9M
    Market Cap
  • -46.29%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -13.17%
    Low Price$0.62
    High Price$0.86
  • 3 Months
    -38.92%
    Low Price$0.62
    High Price$1.20
  • 1 Year
    -46.29%
    Low Price$0.62
    High Price$1.82
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
0.63
0.66
0.59
0.62
+0.21%
1,068,931
06/18/2026
0.64
0.65
0.61
0.62
+0.60%
323,676
06/17/2026
0.67
0.67
0.62
0.62
-1.94%
267,485
06/16/2026
0.67
0.69
0.62
0.63
-4.53%
310,484
06/15/2026
0.71
0.71
0.65
0.66
-1.49%
306,140
06/12/2026
0.73
0.74
0.67
0.67
-6.80%
180,138
06/11/2026
0.69
0.72
0.66
0.72
+6.90%
184,614
06/10/2026
0.71
0.71
0.66
0.67
-2.89%
296,392
06/09/2026
0.72
0.75
0.68
0.69
-3.02%
355,537
06/08/2026
0.72
0.79
0.71
0.71
+0.59%
114,037
06/05/2026
0.78
0.78
0.70
0.71
-10.18%
307,720
06/04/2026
0.83
0.86
0.76
0.79
-7.00%
384,439
06/03/2026
0.83
0.85
0.82
0.85
+0.01%
490,068
06/02/2026
0.87
0.90
0.82
0.85
-1.56%
701,795
06/01/2026
0.78
0.87
0.78
0.86
+6.55%
813,197
05/29/2026
0.80
0.83
0.76
0.81
+6.00%
754,728
05/28/2026
0.83
0.83
0.75
0.76
-2.25%
1,095,164
05/27/2026
0.75
0.84
0.72
0.78
+14.33%
1,328,024
05/26/2026
0.69
0.70
0.66
0.68
-4.67%
594,142
05/22/2026
0.74
0.74
0.72
0.72
-0.37%
111,983
05/21/2026
0.71
0.74
0.69
0.72
+2.37%
126,918
05/20/2026
0.70
0.72
0.69
0.70
-0.14%
134,828
05/19/2026
0.69
0.72
0.69
0.70
+1.03%
97,621
05/18/2026
0.73
0.74
0.69
0.70
-3.23%
125,207
05/15/2026
0.71
0.74
0.70
0.72
-1.58%
224,922
05/14/2026
0.75
0.75
0.72
0.73
-0.03%
209,858
05/13/2026
0.76
0.80
0.72
0.73
-2.26%
249,546
05/12/2026
0.73
0.76
0.72
0.75
+0.82%
180,668
05/11/2026
0.78
0.80
0.74
0.74
-3.48%
275,344
05/08/2026
0.80
0.85
0.77
0.77
-4.12%
341,255
05/07/2026
0.83
0.85
0.79
0.80
-3.59%
190,263
05/06/2026
0.82
0.86
0.80
0.83
+1.61%
272,508
05/05/2026
0.85
0.86
0.80
0.82
-3.80%
243,547
05/04/2026
0.88
0.90
0.80
0.85
+4.44%
295,794
05/01/2026
0.84
0.86
0.80
0.82
-0.46%
284,838
04/30/2026
0.81
0.83
0.79
0.82
+2.28%
205,193
04/29/2026
0.86
0.86
0.77
0.80
-2.97%
374,640
04/28/2026
0.87
0.90
0.83
0.83
-6.38%
313,780
04/27/2026
0.88
0.91
0.85
0.88
-0.70%
272,922
04/24/2026
0.90
0.93
0.88
0.89
-2.01%
256,827
04/23/2026
0.90
0.92
0.88
0.91
+2.04%
497,727
04/22/2026
0.89
0.90
0.87
0.89
+1.15%
389,910
04/21/2026
0.94
0.98
0.86
0.88
+0.30%
474,876
04/20/2026
0.86
0.89
0.84
0.88
+1.91%
393,269
04/17/2026
0.88
0.90
0.85
0.86
-3.27%
407,914
04/16/2026
0.82
0.90
0.80
0.89
+8.37%
1,802,990
04/15/2026
0.80
0.83
0.78
0.82
+0.49%
345,750
04/14/2026
0.82
0.85
0.78
0.82
-2.65%
734,792
04/13/2026
0.87
0.91
0.74
0.84
-12.82%
1,831,963
04/10/2026
0.93
0.98
0.93
0.96
+1.25%
177,093
04/09/2026
0.94
0.95
0.90
0.95
+1.77%
235,334
04/08/2026
0.86
1.01
0.86
0.93
+11.96%
1,492,276
04/07/2026
0.90
0.92
0.83
0.83
-4.60%
182,038
04/06/2026
0.94
0.94
0.85
0.87
-8.24%
329,269
04/02/2026
0.96
0.99
0.90
0.95
-1.07%
307,478
04/01/2026
0.97
1.06
0.94
0.96
+3.46%
481,997
03/31/2026
0.92
0.96
0.89
0.93
+3.34%
337,301
03/30/2026
1.01
1.02
0.87
0.90
-14.29%
379,348
03/27/2026
1.09
1.09
1.05
1.05
-3.67%
230,927
03/26/2026
1.17
1.17
1.08
1.09
-9.17%
780,689
03/25/2026
1.31
1.32
1.05
1.20
+9.09%
12,601,370
03/25/2026
-$0.20 Earnings
03/24/2026
1.09
1.13
1.05
1.10
-0.90%
298,212
03/23/2026
1.07
1.12
1.06
1.11
+8.82%
277,229
03/20/2026
1.11
1.11
1.02
1.02
-5.56%
240,224
03/19/2026
1.08
1.09
1.06
1.08
-0.92%
88,600
03/18/2026
1.10
1.11
1.07
1.09
-0.91%
246,729
03/17/2026
1.09
1.14
1.08
1.10
+1.85%
153,918
03/16/2026
1.04
1.09
1.04
1.08
+3.85%
119,481
03/13/2026
1.05
1.10
1.03
1.04
-2.80%
105,926
03/12/2026
1.12
1.14
1.06
1.07
-4.46%
222,455
03/11/2026
1.14
1.16
1.11
1.12
-3.45%
109,663
03/10/2026
1.17
1.17
1.12
1.16
0.00%
124,324
03/09/2026
1.12
1.17
1.12
1.16
+1.75%
98,258
03/06/2026
1.11
1.17
1.10
1.14
+1.79%
195,157
03/05/2026
1.17
1.18
1.12
1.12
-6.67%
107,569
03/04/2026
1.13
1.20
1.13
1.20
+6.19%
180,700
03/03/2026
1.12
1.16
1.12
1.13
-2.59%
199,197
03/02/2026
1.09
1.18
1.09
1.16
+0.87%
341,198
02/27/2026
1.13
1.16
1.11
1.15
0.00%
161,805
02/26/2026
1.08
1.16
1.06
1.15
+4.55%
153,487
02/25/2026
1.17
1.17
1.09
1.10
-4.35%
235,883
02/24/2026
1.03
1.25
1.03
1.15
+10.58%
858,017
02/23/2026
1.02
1.07
1.00
1.04
+2.97%
448,418
02/20/2026
1.02
1.04
1.00
1.01
-3.81%
66,744
02/19/2026
1.07
1.11
1.05
1.05
-6.25%
150,984
02/18/2026
1.06
1.13
1.06
1.12
+1.82%
154,094
02/17/2026
1.09
1.12
1.08
1.10
-0.90%
131,673
02/13/2026
1.12
1.14
1.09
1.11
+0.91%
108,201
02/12/2026
1.15
1.16
1.10
1.10
-3.51%
265,730
02/11/2026
1.15
1.17
1.13
1.14
-0.87%
315,394
02/10/2026
1.16
1.19
1.10
1.15
0.00%
311,281
02/09/2026
1.19
1.20
1.13
1.15
-0.86%
363,213
02/06/2026
1.20
1.20
1.14
1.16
0.00%
314,814
02/05/2026
1.09
1.26
1.06
1.16
+5.45%
1,220,516
02/04/2026
1.09
1.10
1.01
1.10
+0.92%
304,000
02/03/2026
1.04
1.09
1.02
1.09
+4.81%
263,817
02/02/2026
1.00
1.08
1.00
1.04
+2.97%
250,872
01/30/2026
1.00
1.04
0.99
1.01
-2.88%
356,812
01/29/2026
1.14
1.14
1.02
1.04
-9.57%
564,846