Free Trial

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free ENLV Stock Alerts
$1.34
-0.04 (-2.90%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends

Enlivex Therapeutics Stock Price Performance

5 Day
Performance
-0.74%
1 Month
Performance
-11.84%
3 Month
Performance
-66.08%
6 Month
Performance
-23.86%
Year-To-Date
Performance
-50.37%
1 Year
Performance
-50.00%
Receive ENLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enlivex Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ENLV Stock Chart for Sunday, June, 9, 2024

ENLV Chart by TradingView

Enlivex Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.38$1.32
-4.35%		$1.44$1.1863,886 shs$27.55 million
06/06/2024$1.29$1.38
+6.98%		$1.44$1.29131,434 shs$28.80 million
06/05/2024$1.35$1.29
-4.44%		$1.36$1.2653,218 shs$26.92 million
06/04/2024$1.47$1.35
-8.16%		$1.47$1.3433,495 shs$28.17 million
06/03/2024$1.36$1.47
+8.09%		$1.49$1.3140,827 shs$30.68 million
05/31/2024$1.35$1.36
+0.75%		$1.36$1.317,229 shs$25.30 million
05/30/2024$1.31$1.35
+3.05%		$1.40$1.3120,225 shs$25.11 million
05/29/2024$1.38$1.31
-5.07%		$1.36$1.3141,924 shs$24.37 million
05/28/2024$1.40$1.38
-1.43%		$1.50$1.31266,281 shs$25.67 million
05/27/2024$1.40$1.40$1.40$1.3025,500 shs$26.04 million
05/24/2024$1.36$1.40
+2.94%		$1.40$1.3025,517 shs$26.04 million
05/23/2024$1.44$1.36
-5.56%		$1.40$1.3616,990 shs$25.30 million
05/22/2024$1.49$1.44
-3.36%		$1.47$1.3356,189 shs$26.78 million
05/21/2024$1.42$1.49
+4.93%		$1.49$1.4133,815 shs$27.71 million
05/20/2024$1.41$1.42
+0.71%		$1.45$1.3951,121 shs$26.41 million
05/17/2024$1.40$1.40$1.44$1.3944,202 shs$26.04 million
05/16/2024$1.42$1.40
-1.41%		$1.43$1.3915,707 shs$26.04 million
05/15/2024$1.45$1.42
-2.07%		$1.48$1.3771,639 shs$26.41 million
05/14/2024$1.47$1.45
-1.36%		$1.52$1.3766,597 shs$26.97 million
05/13/2024$1.50$1.47
-2.00%		$1.55$1.4232,686 shs$27.34 million
05/10/2024$1.52$1.50
-1.32%		$1.53$1.4340,709 shs$27.90 million
05/09/2024$1.57$1.52
-3.18%		$1.57$1.5123,343 shs$28.27 million
05/08/2024$1.57$1.57$1.62$1.5347,525 shs$29.20 million
05/07/2024$1.57$1.57$1.63$1.5443,454 shs$29.20 million
05/06/2024$1.62$1.57
-3.09%		$1.62$1.5368,778 shs$29.20 million
05/03/2024$1.62$1.62$1.66$1.5245,802 shs$30.13 million
05/02/2024$1.61$1.62
+0.62%		$1.76$1.53281,469 shs$30.08 million
05/01/2024$1.67$1.61
-3.59%		$1.64$1.5175,057 shs$29.90 million
04/30/2024$1.66$1.67
+0.60%		$1.70$1.60106,632 shs$31.01 million
04/29/2024$1.44$1.66
+15.28%		$1.84$1.47474,649 shs$30.83 million
04/26/2024$1.45$1.44
-0.69%		$1.49$1.4458,077 shs$26.74 million
04/25/2024$1.50$1.45
-3.33%		$1.49$1.4452,572 shs$26.93 million
04/24/2024$1.32$1.50
+13.64%		$1.53$1.33125,806 shs$27.86 million
04/23/2024$1.27$1.32
+3.94%		$1.37$1.3048,007 shs$24.51 million
04/22/2024$1.32$1.27
-3.79%		$1.30$1.2451,524 shs$23.58 million
04/19/2024$1.40$1.32
-5.71%		$1.39$1.23108,601 shs$24.51 million
04/18/2024$1.48$1.40
-5.41%		$1.52$1.3992,329 shs$26.00 million
04/17/2024$1.45$1.48
+2.07%		$1.56$1.40388,666 shs$27.48 million
04/16/2024$1.30$1.45
+11.54%		$1.46$1.32405,672 shs$26.92 million
04/15/2024$1.58$1.30
-17.72%		$1.52$1.15841,211 shs$24.14 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/12/2024$1.83$1.58
-13.66%		$1.93$1.331.02 million shs$29.34 million
04/11/2024$3.98$1.83
-54.02%		$2.24$1.652.79 million shs$33.98 million
04/10/2024$4.08$3.98
-2.45%		$4.19$3.9287,758 shs$73.91 million
04/09/2024$4.10$4.08
-0.49%		$4.21$4.02127,386 shs$75.77 million
04/08/2024$4.00$4.10
+2.50%		$4.20$3.83124,344 shs$76.14 million
04/05/2024$3.76$4.00
+6.38%		$4.04$3.54122,866 shs$74.28 million
04/04/2024$4.31$3.76
-12.76%		$4.43$3.74265,122 shs$69.82 million
04/03/2024$4.04$4.31
+6.68%		$4.59$4.00191,707 shs$80.04 million
04/02/2024$4.00$4.04
+1.00%		$4.17$3.79142,863 shs$75.02 million
04/01/2024$3.79$4.00
+5.54%		$4.17$3.75125,141 shs$74.28 million
03/29/2024$3.79$3.79$3.98$3.70126,662 shs$70.38 million
03/28/2024$3.86$3.79
-1.81%		$3.98$3.70126,660 shs$70.38 million
03/27/2024$3.91$3.86
-1.28%		$3.94$3.7058,893 shs$71.68 million
03/26/2024$4.11$3.91
-4.87%		$4.18$3.80127,360 shs$72.61 million
03/25/2024$3.68$4.11
+11.68%		$4.15$3.82157,234 shs$76.32 million
03/22/2024$3.59$3.68
+2.51%		$3.85$3.5972,792 shs$68.34 million
03/21/2024$4.02$3.59
-10.70%		$3.96$3.37148,048 shs$66.67 million
03/20/2024$4.07$4.02
-1.23%		$4.05$3.8730,029 shs$74.65 million
03/19/2024$4.18$4.07
-2.63%		$4.24$4.0238,684 shs$75.58 million
03/18/2024$4.11$4.18
+1.70%		$4.27$3.9590,961 shs$77.62 million
03/15/2024$4.12$4.11
-0.24%		$4.20$4.0516,308 shs$76.32 million
03/14/2024$4.30$4.12
-4.19%		$4.30$3.81129,929 shs$76.51 million
03/13/2024$4.17$4.30
+3.12%		$4.35$4.1795,925 shs$79.85 million
03/12/2024$3.70$4.17
+12.70%		$4.37$3.73207,167 shs$77.42 million
03/11/2024$3.95$3.70
-6.33%		$4.24$3.58160,259 shs$68.71 million
03/08/2024$3.27$3.95
+20.80%		$4.32$3.43254,654 shs$73.35 million

Related Companies:
This page (NASDAQ:ENLV) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored