Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History $1.08 +0.02 (+1.41%) Closing price 04:00 PM EasternExtended Trading$1.08 -0.01 (-0.46%) As of 04:10 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 29.87%, with a year-to-date return of -7.69%. In the past month, the stock has decreased 40.66%, reflecting recent market activity. As of the latest close, Enlivex Therapeutics traded at $1.07 with a market cap of $25.19 million and volume of 143,976 shares. Five years ago, the stock traded at $5.28, representing a 79.55% decrease over that period. At the time, it had a market cap of $70.90 million and a volume of 50,504 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+0.93%1 Month Performance-40.66%3 Month Performance+4.85%Year-To-Date Performance-7.69%1 Year Performance-29.87%5 Year Performance-79.55% ENLV Stock Chart for Tuesday, September, 16, 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 Capitalization09/15/2025$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 million09/04/2025$1.06$1.07+0.94%$1.07$1.02275,603 shs$25.31 million09/03/2025$1.06$1.06$1.07$1.02215,805 shs$25.07 million09/02/2025$1.05$1.06+0.95%$1.07$1.01194,491 shs$25.07 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. 09/01/2025$1.05$1.05$1.06$1.02205,727 shs$24.83 million08/29/2025$1.04$1.05+0.96%$1.06$1.02205,727 shs$24.83 million08/28/2025$1.09$1.04-4.59%$1.10$1.03295,925 shs$24.60 million08/27/2025$1.08$1.09+0.93%$1.13$1.08438,147 shs$25.78 million08/26/2025$1.08$1.08$1.11$1.06380,050 shs$25.54 million08/25/2025$1.05$1.08+2.86%$1.12$1.05630,656 shs$25.54 million08/22/2025$1.03$1.05+1.94%$1.05$0.98887,884 shs$24.83 million08/21/2025$1.10$1.03-6.36%$1.12$1.01934,986 shs$24.36 million08/20/2025$1.05$1.10+4.76%$1.15$1.03878,547 shs$26.02 million08/19/2025$1.25$1.05-16.00%$1.24$1.022.91 million shs$24.83 million08/18/2025$1.82$1.25-31.32%$1.75$1.2210.43 million shs$29.56 million08/15/2025$1.78$1.82+2.25%$2.10$1.762.24 million shs$43.04 million Related Companies ANRO Stock Chart ANEB Stock Chart CNTB Stock Chart CRVO Stock Chart IPA Stock Chart ANIX Stock Chart ALTS Stock Chart VIRI Stock Chart ENTX Stock Chart ORMP 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 9/16/2025 by MarketBeat.com Staff From Our PartnersNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredOpenAI’s new $300 billion dealOpenAI just signed a $300 billion cloud deal with Oracle to secure the computing power needed for its next Cha...Porter & Company | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | 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 | Sponsored(Please Ignore if Already Rich)Discover how to get access to a weekly livestream with TWO Pro Traders for a full month… And learn their un...Monument Traders Alliance | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | 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.
