Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History $1.14 +0.09 (+8.02%) Closing price 03:58 PM EasternExtended Trading$1.12 -0.02 (-2.18%) As of 08:00 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 decreased 27.99%, with a year-to-date return of -2.14%. In the past month, the stock has increased 8.02%, 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 135,437 shares. Five years ago, the stock traded at $14.50, representing a 92.10% decrease over that period. At the time, it had a market cap of $194.71 million and a volume of 2.04 million 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. Subscribe Now View SMS TermsBy 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+11.17%1 Month Performance+8.02%3 Month Performance-2.55%Year-To-Date Performance-2.14%1 Year Performance-27.99%5 Year Performance-92.10% ENLV Stock Chart for Monday, October, 6, 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 Capitalization10/06/2025$1.06$1.15+8.02%$1.15$1.05456,027 shs$27.81 million10/03/2025$1.04$1.06+1.92%$1.06$1.03135,437 shs$25.75 million10/02/2025$1.03$1.04+0.97%$1.05$1.01116,991 shs$25.26 million10/01/2025$1.04$1.03-0.96%$1.05$1.0292,403 shs$25.02 million09/30/2025$1.01$1.04+2.97%$1.04$1.02163,393 shs$25.26 million09/29/2025$1.03$1.01-1.94%$1.04$1.01244,327 shs$24.53 million09/26/2025$1.03$1.03$1.04$1.01119,319 shs$24.36 million09/25/2025$1.05$1.03-1.44%$1.06$1.02138,466 shs$24.36 million09/24/2025$1.05$1.05-0.48%$1.06$1.0388,293 shs$24.71 million09/23/2025$1.06$1.05-0.50%$1.08$1.05267,717 shs$24.83 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. 09/22/2025$1.05$1.06+0.99%$1.06$1.0274,891 shs$24.96 million09/19/2025$1.05$1.05-0.48%$1.06$1.0470,526 shs$24.72 million09/18/2025$1.05$1.05$1.05$1.01160,420 shs$24.83 million09/17/2025$1.08$1.05-2.78%$1.09$1.03134,879 shs$24.83 million09/16/2025$1.07$1.08+1.41%$1.08$1.05129,690 shs$25.54 million09/15/2025$1.07$1.07-0.47%$1.08$1.05143,976 shs$25.19 million09/12/2025$1.07$1.07$1.08$1.05213,937 shs$25.31 million09/11/2025$1.02$1.07+5.42%$1.08$1.03289,441 shs$25.31 million09/10/2025$1.03$1.02-1.46%$1.04$1.00235,085 shs$24.01 million09/09/2025$1.04$1.03-0.96%$1.05$1.01184,112 shs$24.36 million09/08/2025$1.06$1.04-1.89%$1.08$1.04254,644 shs$24.60 million09/05/2025$1.07$1.06-0.93%$1.08$1.05185,636 shs$25.07 million Related Companies SRZN Stock Chart ORMP Stock Chart ANEB Stock Chart CGTX Stock Chart IZTC Stock Chart IPA Stock Chart ATRA Stock Chart HOWL Stock Chart ADVM Stock Chart PLRX 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 10/6/2025 by MarketBeat.com Staff From Our PartnersStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | SponsoredIs This Warren’s Buffett’s #1 AI Investment?Did you know that Warren Buffett is investing in what Jeff Brown believes will be the next generation of artif...Brownstone Research | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredThe Fed Just Got Kneecapped — Here’s What Happens NextDonald Trump has done it again! This time, with the signing of the highly controversial new law S.1582 — he...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | 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.
