ENLV
Enlivex (ENLV)
NASDAQ
$0.39-$0.03 (-7.50%)
Price as of Oct 02, 2026 6:38 PM EDT
  • $100.3M
    Market Cap
  • -97.29%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -66.98%
    Low Price$0.42
    High Price$1.25
  • 3 Months
    -94.80%
    Low Price$0.42
    High Price$7.40
  • 1 Year
    -97.29%
    Low Price$0.42
    High Price$7.40
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.49
0.50
0.41
0.42
-15.93%
756,685
09/30/2026
0.48
0.58
0.47
0.50
+4.73%
972,230
09/29/2026
0.52
0.53
0.47
0.48
-6.60%
587,736
09/28/2026
0.60
0.60
0.50
0.51
-13.97%
628,244
09/25/2026
0.60
0.62
0.58
0.60
-1.35%
317,470
09/25/2026
$1.51 Earnings
09/24/2026
0.63
0.64
0.57
0.61
-5.36%
381,202
09/23/2026
0.63
0.69
0.62
0.64
-0.99%
594,238
09/22/2026
0.69
0.71
0.57
0.65
-6.70%
1,234,281
09/21/2026
0.84
0.85
0.67
0.69
-14.11%
671,041
09/18/2026
0.73
0.82
0.71
0.81
+10.92%
350,080
09/17/2026
0.82
0.85
0.64
0.73
-10.34%
767,716
09/16/2026
0.90
0.92
0.79
0.81
-8.11%
410,625
09/15/2026
0.88
0.92
0.87
0.88
+2.11%
229,436
09/14/2026
0.95
1.02
0.86
0.86
-9.90%
304,514
09/11/2026
1.00
1.07
0.95
0.96
-2.16%
255,984
09/10/2026
1.03
1.06
0.98
0.98
-5.70%
281,540
09/09/2026
1.12
1.22
1.02
1.04
-6.31%
287,775
09/08/2026
1.10
1.19
1.06
1.11
+0.91%
189,746
09/04/2026
1.15
1.16
1.02
1.10
-5.17%
252,141
09/03/2026
1.25
1.28
1.13
1.16
-7.20%
293,981
09/02/2026
1.29
1.30
1.21
1.25
-2.34%
227,500
09/01/2026
1.27
1.31
1.20
1.28
0.00%
343,139
08/31/2026
1.33
1.34
1.15
1.28
-5.19%
403,712
08/28/2026
1.50
1.58
1.35
1.35
-8.47%
531,304
08/27/2026
1.51
1.66
1.47
1.48
-2.64%
519,248
08/26/2026
1.52
1.62
1.46
1.52
-0.33%
149,873
08/25/2026
1.49
1.57
1.46
1.52
+0.66%
162,429
08/24/2026
1.48
1.56
1.44
1.51
+2.72%
148,740
08/21/2026
1.49
1.52
1.39
1.47
-2.00%
157,528
08/20/2026
1.68
1.70
1.46
1.50
-13.29%
270,761
08/19/2026
1.50
1.81
1.47
1.73
+13.82%
295,095
08/18/2026
1.57
1.58
1.48
1.52
-3.80%
148,019
08/17/2026
1.59
1.62
1.54
1.58
0.00%
174,790
08/14/2026
1.71
1.71
1.53
1.58
-6.51%
342,396
08/13/2026
1.94
1.98
1.68
1.69
-8.15%
451,640
08/12/2026
2.00
2.18
1.72
1.84
-4.17%
644,013
08/11/2026
2.02
2.09
1.89
1.92
-4.48%
185,624
08/10/2026
2.02
2.13
1.95
2.01
-3.37%
190,278
08/07/2026
1.98
2.14
1.90
2.08
+5.05%
202,031
08/06/2026
2.15
2.19
1.92
1.98
-9.17%
202,970
08/05/2026
2.07
2.26
1.98
2.18
+3.32%
286,677
08/04/2026
2.25
2.26
2.03
2.11
-2.76%
467,428
08/03/2026
2.14
2.32
2.11
2.17
+3.83%
271,114
07/31/2026
1.91
2.16
1.80
2.09
+7.18%
341,462
07/30/2026
2.25
2.25
1.92
1.95
-13.33%
318,164
07/29/2026
2.29
2.32
2.00
2.25
+0.45%
374,157
07/28/2026
3.26
3.26
2.08
2.24
-47.42%
4,039,189
07/27/2026
4.22
4.32
4.02
4.26
+1.43%
59,360
07/24/2026
4.36
4.47
4.08
4.20
-3.67%
106,560
07/23/2026
4.52
4.61
4.30
4.36
-4.91%
130,624
07/22/2026
4.65
4.83
4.54
4.59
-3.07%
65,645
07/21/2026
4.62
5.08
4.49
4.73
+1.94%
60,755
07/20/2026
4.71
4.83
4.25
4.64
-0.85%
97,373
07/17/2026
4.72
4.99
4.32
4.68
-1.47%
118,202
07/16/2026
5.88
5.92
4.74
4.75
-18.66%
224,663
07/15/2026
6.01
6.17
5.41
5.84
-3.47%
117,052
07/14/2026
6.64
6.64
5.92
6.05
-9.30%
51,619
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