Free Trial
→ A New Way to Double Your Retirement Income? (From Investors Alley) (Ad)tc pixel Free ENLV Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$1.07 0.00 (0.00%)
Closing price 09/12/2025 04:00 PM Eastern
Extended Trading
$1.08 +0.01 (+0.93%)
As of 09/12/2025 07:11 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.
Compare

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 31.85%, with a year-to-date return of -8.55%. In the past month, the stock has decreased 31.41%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $1.07 with a market cap of $25.31 million and volume of 213,937 shares. Five years ago, the stock traded at $4.98, representing a 78.51% decrease over that period. At the time, it had a market cap of $63.24 million and a volume of 109,908 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.

Subscribe Now
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
+2.88%
1 Month
Performance
-31.41%
3 Month
Performance
+18.23%
Year-To-Date
Performance
-8.55%
1 Year
Performance
-31.85%
5 Year
Performance
-78.51%

ENLV Stock Chart for Saturday, September, 13, 2025

ENLV Chart by TradingView

Enlivex Therapeutics Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$1.07$1.07$1.08$1.05213,937 shs$25.31 million
09/11/2025$1.02$1.07
+5.42%		$1.08$1.03289,441 shs$25.31 million
09/10/2025$1.03$1.02
-1.46%		$1.04$1.00235,085 shs$24.01 million
09/09/2025$1.04$1.03
-0.96%		$1.05$1.01184,112 shs$24.36 million
09/08/2025$1.06$1.04
-1.89%		$1.08$1.04254,644 shs$24.60 million
09/05/2025$1.07$1.06
-0.93%		$1.08$1.05185,636 shs$25.07 million
09/04/2025$1.06$1.07
+0.94%		$1.07$1.02275,603 shs$25.31 million
09/03/2025$1.06$1.06$1.07$1.02215,805 shs$25.07 million
09/02/2025$1.05$1.06
+0.95%		$1.07$1.01194,491 shs$25.07 million
09/01/2025$1.05$1.05$1.06$1.02205,727 shs$24.83 million
08/29/2025$1.04$1.05
+0.96%		$1.06$1.02205,727 shs$24.83 million
08/28/2025$1.09$1.04
-4.59%		$1.10$1.03295,925 shs$24.60 million
08/27/2025$1.08$1.09
+0.93%		$1.13$1.08438,147 shs$25.78 million
08/26/2025$1.08$1.08$1.11$1.06380,050 shs$25.54 million
08/25/2025$1.05$1.08
+2.86%		$1.12$1.05630,656 shs$25.54 million
08/22/2025$1.03$1.05
+1.94%		$1.05$0.98887,884 shs$24.83 million
08/21/2025$1.10$1.03
-6.36%		$1.12$1.01934,986 shs$24.36 million
08/20/2025$1.05$1.10
+4.76%		$1.15$1.03878,547 shs$26.02 million
08/19/2025$1.25$1.05
-16.00%		$1.24$1.022.91 million shs$24.83 million
08/18/2025$1.82$1.25
-31.32%		$1.75$1.2210.43 million shs$29.56 million
08/15/2025$1.78$1.82
+2.25%		$2.10$1.762.24 million shs$43.04 million
08/14/2025$1.56$1.78
+14.10%		$1.84$1.55922,024 shs$42.10 million
08/13/2025$1.57$1.56
-0.64%		$1.78$1.501.03 million shs$36.90 million
08/12/2025$1.47$1.57
+6.80%		$1.64$1.47504,142 shs$37.13 million
Related Companies

This page (NASDAQ:ENLV) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel