Free Trial

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free ENLV Stock Alerts
$1.52
-0.03 (-1.94%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Enlivex Therapeutics Stock Price Performance

5 Day
Performance
-6.17%
1 Month
Performance
-62.75%
3 Month
Performance
-45.71%
6 Month
Performance
-13.14%
Year-To-Date
Performance
-43.70%
1 Year
Performance
-46.67%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ENLV Stock Chart for Friday, May, 10, 2024

ENLV Chart by TradingView

Enlivex Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
03/07/2024$3.36$3.27
-2.68%		$3.43$3.2561,393 shs$60.72 million
03/06/2024$3.24$3.36
+3.70%		$3.43$3.2041,908 shs$62.40 million
03/05/2024$3.42$3.24
-5.26%		$3.40$3.1630,101 shs$60.17 million
03/04/2024$3.21$3.42
+6.54%		$3.47$3.1980,132 shs$63.51 million
03/01/2024$3.11$3.21
+3.38%		$3.40$3.13114,110 shs$59.61 million
02/29/2024$2.92$3.11
+6.34%		$3.20$2.9994,527 shs$57.66 million
02/28/2024$3.06$2.92
-4.58%		$3.09$2.9139,155 shs$54.22 million
02/27/2024$3.00$3.06
+2.00%		$3.19$2.94119,972 shs$56.81 million
02/26/2024$3.04$3.00
-1.32%		$3.31$2.7855,667 shs$55.71 million
02/23/2024$3.15$3.04
-3.49%		$3.30$2.8475,504 shs$56.45 million
02/22/2024$3.22$3.15
-2.17%		$3.22$3.0629,493 shs$58.50 million
02/21/2024$3.27$3.22
-1.53%		$3.27$3.1052,263 shs$59.80 million
02/20/2024$3.32$3.27
-1.51%		$3.50$3.2067,840 shs$60.72 million
02/19/2024$3.32$3.32$3.42$3.1342,400 shs$61.65 million
02/16/2024$3.21$3.32
+3.43%		$3.42$3.1342,429 shs$61.65 million
02/15/2024$3.45$3.21
-6.96%		$3.42$3.2168,481 shs$59.61 million
02/14/2024$3.03$3.45
+14.05%		$3.49$3.07147,095 shs$64.07 million
02/13/2024$2.87$3.03
+5.40%		$3.09$2.9097,541 shs$56.17 million
02/12/2024$2.80$2.87
+2.50%		$3.07$2.75107,083 shs$53.30 million
02/09/2024$2.64$2.80
+6.06%		$2.95$2.6554,809 shs$52.00 million
02/08/2024$2.66$2.64
-0.75%		$2.75$2.6325,920 shs$49.01 million

Related Companies:
This page (NASDAQ:ENLV) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings