ENLV
Enlivex (ENLV)
NASDAQ
$1.54+$0.07 (+4.69%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $349.0M
    Market Cap
  • -90.67%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -68.92%
    Low Price$1.47
    High Price$4.26
  • 3 Months
    -86.39%
    Low Price$7.21
    High Price$7.40
  • 1 Year
    -90.67%
    Low Price$7.21
    High Price$7.40
Date
Open
High
Low
Close
Change (%)
Volume
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
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