ENLV
Enlivex (ENLV)
NASDAQ
$6.76+$0.09 (+1.35%)
Price as of Jul 13, 2026 7:56 PM EDT
  • $1.6B
    Market Cap
  • -65.26%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -33.64%
    Low Price$0.48
    High Price$7.40
  • 3 Months
    -46.95%
    Low Price$0.48
    High Price$7.40
  • 1 Year
    -65.26%
    Low Price$0.48
    High Price$7.40
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
7.34
7.44
6.54
6.67
-2.77%
99,424
07/10/2026
7.40
7.40
6.51
6.86
-7.30%
96,543
07/09/2026
6.86
7.64
6.80
7.40
+2.67%
98,170
07/09/2026
1:15 Split
07/08/2026
7.10
7.48
6.42
7.21
-2.73%
820,597
07/07/2026
7.31
7.71
6.85
7.41
-3.53%
1,150,338
07/06/2026
7.95
8.12
7.63
7.68
-2.94%
372,690
07/02/2026
8.11
8.62
7.80
7.91
-2.58%
569,844
07/01/2026
8.85
8.85
7.87
8.12
-1.51%
688,031
06/30/2026
8.85
8.85
8.05
8.25
-5.19%
382,620
06/29/2026
8.56
9.00
8.44
8.70
+1.75%
224,219
06/26/2026
8.71
9.00
8.33
8.55
-1.81%
218,229
06/25/2026
9.15
9.44
8.52
8.71
-4.07%
498,151
06/24/2026
9.16
9.28
8.91
9.08
-0.93%
309,573
06/23/2026
9.00
9.41
8.89
9.16
-1.96%
268,117
06/22/2026
9.45
9.90
8.89
9.35
+0.21%
1,068,931
06/18/2026
9.60
9.70
9.16
9.33
+0.60%
323,676
06/17/2026
10.03
10.05
9.27
9.27
-1.94%
267,485
06/16/2026
10.11
10.38
9.32
9.45
-4.53%
310,484
06/15/2026
10.61
10.61
9.75
9.90
-1.49%
306,140
06/12/2026
10.95
11.03
10.05
10.05
-6.80%
180,138
06/11/2026
10.34
10.79
9.90
10.79
+6.90%
184,614
06/10/2026
10.60
10.65
9.91
10.09
-2.89%
296,392
06/09/2026
10.87
11.31
10.22
10.39
-3.02%
355,537
06/08/2026
10.78
11.85
10.71
10.71
+0.59%
114,037
06/05/2026
11.69
11.70
10.52
10.65
-10.18%
307,720
06/04/2026
12.50
12.83
11.40
11.86
-7.00%
384,439
06/03/2026
12.45
12.82
12.32
12.75
+0.01%
490,068
06/02/2026
13.05
13.49
12.32
12.75
-1.56%
701,795
06/01/2026
11.70
12.98
11.70
12.95
+6.55%
813,197
05/29/2026
11.93
12.48
11.42
12.15
+6.00%
754,728
05/28/2026
12.47
12.50
11.21
11.47
-2.25%
1,095,164
05/27/2026
11.24
12.60
10.80
11.73
+14.33%
1,328,024
05/26/2026
10.37
10.50
9.90
10.26
-4.67%
594,142
05/22/2026
11.06
11.14
10.73
10.76
-0.37%
111,983
05/21/2026
10.66
11.04
10.36
10.80
+2.37%
126,918
05/20/2026
10.44
10.80
10.36
10.55
-0.14%
134,828
05/19/2026
10.35
10.73
10.35
10.57
+1.03%
97,621
05/18/2026
10.95
11.10
10.35
10.46
-3.23%
125,207
05/15/2026
10.70
11.10
10.50
10.81
-1.58%
224,922
05/14/2026
11.25
11.25
10.80
10.98
-0.03%
209,858
05/13/2026
11.40
12.03
10.82
10.99
-2.26%
249,546
05/12/2026
10.96
11.39
10.82
11.24
+0.82%
180,668
05/11/2026
11.71
12.00
11.10
11.15
-3.48%
275,344
05/08/2026
12.00
12.75
11.52
11.55
-4.12%
341,255
05/07/2026
12.50
12.75
11.90
12.05
-3.59%
190,263
05/06/2026
12.30
12.83
12.00
12.50
+1.61%
272,508
05/05/2026
12.75
12.89
12.04
12.30
-3.80%
243,547
05/04/2026
13.20
13.48
12.00
12.78
+4.44%
295,794
05/01/2026
12.60
12.97
12.00
12.24
-0.46%
284,838
04/30/2026
12.15
12.44
11.92
12.30
+2.28%
205,193
04/29/2026
12.83
12.83
11.55
12.02
-2.97%
374,640
04/28/2026
13.05
13.50
12.39
12.39
-6.38%
313,780
04/27/2026
13.20
13.65
12.75
13.23
-0.70%
272,922
04/24/2026
13.56
13.89
13.17
13.33
-2.01%
256,827
04/23/2026
13.50
13.86
13.20
13.60
+2.04%
497,727
04/22/2026
13.31
13.50
12.98
13.33
+1.15%
389,910
04/21/2026
14.10
14.63
12.93
13.18
+0.30%
474,876
04/20/2026
12.83
13.33
12.63
13.14
+1.91%
393,269
04/17/2026
13.14
13.50
12.71
12.89
-3.27%
407,914
04/16/2026
12.29
13.47
12.00
13.33
+8.37%
1,802,990
04/15/2026
12.00
12.45
11.74
12.30
+0.49%
345,750
04/14/2026
12.30
12.82
11.73
12.24
-2.65%
734,792
04/13/2026
13.12
13.71
11.12
12.57
-12.82%
1,831,963
04/10/2026
13.97
14.63
13.95
14.42
+1.25%
177,093
04/09/2026
14.05
14.25
13.50
14.24
+1.77%
235,334
04/08/2026
12.92
15.15
12.90
14.00
+11.96%
1,492,276
04/07/2026
13.54
13.80
12.50
12.50
-4.60%
182,038
04/06/2026
14.07
14.07
12.79
13.10
-8.24%
329,269
04/02/2026
14.33
14.92
13.50
14.28
-1.07%
307,478
04/01/2026
14.55
15.90
14.10
14.43
+3.46%
481,997
03/31/2026
13.80
14.37
13.37
13.95
+3.34%
337,301
03/30/2026
15.15
15.30
13.11
13.50
-14.29%
379,348
03/27/2026
16.35
16.35
15.75
15.75
-3.67%
230,927
03/26/2026
17.55
17.55
16.20
16.35
-9.17%
780,689
03/25/2026
19.58
19.80
15.75
18.00
+9.09%
12,601,370
03/25/2026
-$0.20 Earnings
03/24/2026
16.35
16.95
15.75
16.50
-0.90%
298,212
03/23/2026
16.05
16.73
15.90
16.65
+8.82%
277,229
03/20/2026
16.65
16.65
15.23
15.30
-5.56%
240,224
03/19/2026
16.20
16.35
15.90
16.20
-0.92%
88,600
03/18/2026
16.50
16.65
16.05
16.35
-0.91%
246,729
03/17/2026
16.35
17.10
16.20
16.50
+1.85%
153,918
03/16/2026
15.60
16.35
15.60
16.20
+3.85%
119,481
03/13/2026
15.75
16.48
15.45
15.60
-2.80%
105,926
03/12/2026
16.80
17.06
15.90
16.05
-4.46%
222,455
03/11/2026
17.10
17.33
16.65
16.80
-3.45%
109,663
03/10/2026
17.55
17.55
16.80
17.40
0.00%
124,324
03/09/2026
16.80
17.55
16.80
17.40
+1.75%
98,258
03/06/2026
16.65
17.62
16.50
17.10
+1.79%
195,157
03/05/2026
17.55
17.70
16.80
16.80
-6.67%
107,569
03/04/2026
16.95
18.00
16.95
18.00
+6.19%
180,700
03/03/2026
16.80
17.40
16.80
16.95
-2.59%
199,197
03/02/2026
16.35
17.70
16.35
17.40
+0.87%
341,198
02/27/2026
16.95
17.40
16.65
17.25
0.00%
161,805
02/26/2026
16.20
17.40
15.90
17.25
+4.55%
153,487
02/25/2026
17.55
17.55
16.28
16.50
-4.35%
235,883
02/24/2026
15.45
18.75
15.45
17.25
+10.58%
858,017
02/23/2026
15.30
16.05
15.00
15.60
+2.97%
448,418
02/20/2026
15.30
15.60
15.00
15.15
-3.81%
66,744