Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History $1.04 0.00 (0.00%) Closing price 05/5/2025 03:59 PM EasternExtended Trading$1.05 +0.01 (+0.96%) As of 05/5/2025 06:52 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 ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Enlivex Therapeutics Stock Price Performance 5 Day Performance-0.95%1 Month Performance+17.12%3 Month Performance+0.97%6 Month Performance-18.11%Year-To-Date Performance-11.11%1 Year Performance-33.76% 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 ENLV Stock Chart for Tuesday, May, 6, 2025 ENLV Chart by TradingView Enlivex Therapeutics Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/05/2025$1.04$1.04$1.06$1.0359,894 shs$22.26 million05/02/2025$1.05$1.04-0.95%$1.07$1.0337,161 shs$22.26 million05/01/2025$1.02$1.05+2.94%$1.07$1.0137,485 shs$22.48 million04/30/2025$1.05$1.02-2.45%$1.05$1.0086,358 shs$21.83 million04/29/2025$1.03$1.05+1.51%$1.05$1.0042,230 shs$22.38 million04/28/2025$0.98$1.03+4.62%$1.05$1.0089,692 shs$22.05 million04/25/2025$0.96$0.98+2.55%$1.00$0.9326,226 shs$21.07 million04/24/2025$0.92$0.96+4.35%$0.98$0.8795,988 shs$20.55 million04/23/2025$0.89$0.92+3.37%$0.93$0.8845,538 shs$19.69 million04/22/2025$0.88$0.89+1.14%$0.92$0.8848,461 shs$19.05 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. 04/21/2025$0.87$0.88+1.73%$0.90$0.8544,235 shs$18.84 million04/18/2025$0.87$0.87$0.91$0.8412,233 shs$18.52 million04/17/2025$0.86$0.87+0.58%$0.91$0.8412,233 shs$18.52 million04/16/2025$0.89$0.86-3.53%$0.90$0.8440,918 shs$18.41 million04/15/2025$0.89$0.89+0.60%$0.92$0.8661,171 shs$19.08 million04/14/2025$0.90$0.89-1.26%$0.92$0.8741,100 shs$18.97 million04/11/2025$0.91$0.90-1.37%$0.92$0.8636,661 shs$19.21 million04/10/2025$0.92$0.91-1.09%$0.92$0.8722,291 shs$19.48 million04/09/2025$0.91$0.92+1.10%$0.92$0.86112,217 shs$19.69 million04/09/2025$0.91$0.92+1.10%$0.92$0.86112,217 shs$19.69 million04/08/2025$0.89$0.91+2.25%$0.93$0.8772,415 shs$19.48 million04/08/2025$0.89$0.91+2.25%$0.93$0.8772,415 shs$19.48 million04/07/2025$0.89$0.89+0.23%$0.92$0.8681,549 shs$19.05 million Related Companies CLLS Stock Chart STRO Stock Chart XBIT Stock Chart GNLX Stock Chart CRVO Stock Chart SNTI Stock Chart TCRX Stock Chart CLYM Stock Chart JMAC Stock Chart OCX 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 5/6/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump’s Bitcoin Reserve is No Accident…Crypto policy is changing fast… Smart investors are positioning themselves to benefit. And it's all happeni...Crypto 101 Media | SponsoredElon Musk is all in on these robots …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy ENLV Stock Free ENLV Stock Alerts