Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History $1.45 -0.04 (-2.68%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$1.45 0.00 (0.00%) As of 08/1/2025 07:53 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 increased 8.21%, with a year-to-date return of 23.93%. In the past month, the stock has increased 23.40%, reflecting recent market activity. As of the latest close, Enlivex Therapeutics traded at $1.45 with a market cap of $34.29 million and volume of 250,283 shares. Five years ago, the stock traded at $5.33, representing a 72.80% decrease over that period. At the time, it had a market cap of $74.00 million and a volume of 71,721 shares. Receive ENLV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Enlivex Therapeutics and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+2.11%1 Month Performance+23.40%3 Month Performance+39.42%Year-To-Date Performance+23.93%1 Year Performance+8.21%5 Year Performance-72.80% ENLV Stock Chart for Sunday, August, 3, 2025 ENLV Chart by TradingView Enlivex Therapeutics Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$1.49$1.45-2.68%$1.52$1.41250,283 shs$34.29 million07/31/2025$1.54$1.49-3.25%$1.60$1.48307,709 shs$35.24 million07/30/2025$1.42$1.54+8.45%$1.66$1.44996,051 shs$36.42 million07/29/2025$1.26$1.42+12.70%$1.44$1.28668,799 shs$33.58 million07/28/2025$1.12$1.26+12.30%$1.29$1.161.05 million shs$29.80 million07/25/2025$1.14$1.12-1.75%$1.18$1.1239,288 shs$26.54 million07/24/2025$1.17$1.14-2.39%$1.19$1.1355,628 shs$27.01 million07/23/2025$1.18$1.17-0.85%$1.19$1.1697,368 shs$27.67 million07/22/2025$1.19$1.18-0.84%$1.32$1.16137,709 shs$27.91 million07/21/2025$1.19$1.19$1.24$1.1895,904 shs$28.14 million Get the Latest News and Ratings for ENLV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Enlivex Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$1.20$1.19-0.83%$1.27$1.1674,357 shs$28.14 million07/17/2025$1.23$1.20-2.44%$1.31$1.2057,646 shs$28.38 million07/16/2025$1.23$1.23$1.24$1.1926,903 shs$29.09 million07/15/2025$1.28$1.23-3.91%$1.27$1.2231,040 shs$29.09 million07/14/2025$1.28$1.28$1.34$1.25133,511 shs$30.27 million07/11/2025$1.34$1.28-4.48%$1.36$1.23107,518 shs$30.27 million07/10/2025$1.30$1.34+3.08%$1.36$1.26241,459 shs$31.69 million07/09/2025$1.18$1.30+10.17%$1.38$1.18319,305 shs$30.75 million07/08/2025$1.21$1.18-2.48%$1.20$1.1462,809 shs$27.91 million07/07/2025$1.18$1.21+2.98%$1.22$1.19100,617 shs$28.62 million07/04/2025$1.18$1.18$1.21$1.15141,087 shs$27.79 million07/03/2025$1.13$1.18+3.98%$1.21$1.15141,087 shs$27.79 million07/02/2025$1.12$1.13+0.89%$1.16$1.1133,878 shs$26.73 million Related Companies ZNTL Stock Chart ANIX Stock Chart OKYO Stock Chart ONCY Stock Chart IPA Stock Chart CLYM Stock Chart PLRX Stock Chart ABOS Stock Chart IVVD Stock Chart ADAG Stock Chart Receive ENLV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Enlivex Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ENLV) was last updated on 8/3/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredTurn $1K into $50K with This DeFi GemBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredEx-Hedge Fund Manager Uncovers $100 Trillion Land ShiftTrump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Enlivex Therapeutics Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Enlivex Therapeutics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ENLV Stock Alerts