Free Trial

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$1.06 0.00 (0.00%)
Closing price 10/20/2025 04:00 PM Eastern
Extended Trading
$1.08 +0.02 (+1.89%)
As of 10/20/2025 07:28 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Enlivex Therapeutics Stock Price Performance

The Enlivex Therapeutics (ENLV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.72%, with a year-to-date return of -9.40%. In the past month, the stock has increased 1.44%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $1.06 with a market cap of $25.75 million and volume of 108,011 shares. Five years ago, the stock traded at $13.14, representing a 91.93% decrease over that period. At the time, it had a market cap of $176.44 million and a volume of 241,708 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.20%
1 Month
Performance
+1.44%
3 Month
Performance
-10.92%
Year-To-Date
Performance
-9.40%
1 Year
Performance
-30.72%
5 Year
Performance
-91.93%

ENLV Stock Chart for Tuesday, October, 21, 2025

Enlivex Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/20/2025$1.06$1.06$1.07$1.05108,011 shs$25.75 million
10/17/2025$1.10$1.06
-3.20%
$1.10$1.0679,728 shs$25.75 million
10/16/2025$1.16$1.10
-5.60%
$1.15$1.0982,515 shs$26.60 million
10/15/2025$1.11$1.16
+4.50%
$1.16$1.13222,816 shs$28.18 million
10/14/2025$1.10$1.11
+0.91%
$1.13$1.0997,367 shs$26.96 million
10/13/2025$1.15$1.10
-4.35%
$1.12$1.07280,566 shs$26.72 million
10/10/2025$1.18$1.15
-2.13%
$1.21$1.13127,206 shs$27.94 million
10/09/2025$1.17$1.18
+0.43%
$1.21$1.16258,362 shs$28.54 million
10/08/2025$1.13$1.17
+3.54%
$1.19$1.10303,714 shs$28.42 million
10/07/2025$1.15$1.13
-1.31%
$1.15$1.12234,268 shs$27.45 million
10/06/2025$1.06$1.15
+8.02%
$1.15$1.05456,027 shs$27.81 million
10/03/2025$1.04$1.06
+1.92%
$1.06$1.03135,437 shs$25.75 million
10/02/2025$1.03$1.04
+0.97%
$1.05$1.01116,991 shs$25.26 million
10/01/2025$1.04$1.03
-0.96%
$1.05$1.0292,403 shs$25.02 million
09/30/2025$1.01$1.04
+2.97%
$1.04$1.02163,393 shs$25.26 million
09/29/2025$1.03$1.01
-1.94%
$1.04$1.01244,327 shs$24.53 million
09/26/2025$1.03$1.03$1.04$1.01119,319 shs$24.36 million
09/25/2025$1.05$1.03
-1.44%
$1.06$1.02138,466 shs$24.36 million
09/24/2025$1.05$1.05
-0.48%
$1.06$1.0388,293 shs$24.71 million
09/23/2025$1.06$1.05
-0.50%
$1.08$1.05267,717 shs$24.83 million
09/22/2025$1.05$1.06
+0.99%
$1.06$1.0274,891 shs$24.96 million

This page (NASDAQ:ENLV) was last updated on 10/21/2025 by MarketBeat.com Staff
From Our Partners