Free Trial

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free ENLV Stock Alerts
$1.45
-0.05 (-3.33%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enlivex Therapeutics Stock Price Performance

5 Day
Performance
+13.64%
1 Month
Performance
-63.50%
3 Month
Performance
-48.28%
6 Month
Performance
+16.28%
Year-To-Date
Performance
-44.44%
1 Year
Performance
-46.24%
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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ENLV Stock Chart for Thursday, April, 25, 2024

ENLV Chart by TradingView

Enlivex Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$1.32$1.50
+13.64%		$1.53$1.33125,806 shs$27.86 million
04/23/2024$1.27$1.32
+3.94%		$1.37$1.3048,007 shs$24.51 million
04/22/2024$1.32$1.27
-3.79%		$1.30$1.2451,524 shs$23.58 million
04/19/2024$1.40$1.32
-5.71%		$1.39$1.23108,601 shs$24.51 million
04/18/2024$1.48$1.40
-5.41%		$1.52$1.3992,329 shs$26.00 million
04/17/2024$1.45$1.48
+2.07%		$1.56$1.40388,666 shs$27.48 million
04/16/2024$1.30$1.45
+11.54%		$1.46$1.32405,672 shs$26.92 million
04/15/2024$1.58$1.30
-17.72%		$1.52$1.15841,211 shs$24.14 million
04/12/2024$1.83$1.58
-13.66%		$1.93$1.331.02 million shs$29.34 million
04/11/2024$3.98$1.83
-54.02%		$2.24$1.652.79 million shs$33.98 million
04/10/2024$4.08$3.98
-2.45%		$4.19$3.9287,758 shs$73.91 million
04/09/2024$4.10$4.08
-0.49%		$4.21$4.02127,386 shs$75.77 million
04/08/2024$4.00$4.10
+2.50%		$4.20$3.83124,344 shs$76.14 million
04/05/2024$3.76$4.00
+6.38%		$4.04$3.54122,866 shs$74.28 million
04/04/2024$4.31$3.76
-12.76%		$4.43$3.74265,122 shs$69.82 million
04/03/2024$4.04$4.31
+6.68%		$4.59$4.00191,707 shs$80.04 million
04/02/2024$4.00$4.04
+1.00%		$4.17$3.79142,863 shs$75.02 million
04/01/2024$3.79$4.00
+5.54%		$4.17$3.75125,141 shs$74.28 million
03/29/2024$3.79$3.79$3.98$3.70126,662 shs$70.38 million
03/28/2024$3.86$3.79
-1.81%		$3.98$3.70126,660 shs$70.38 million
03/27/2024$3.91$3.86
-1.28%		$3.94$3.7058,893 shs$71.68 million
03/26/2024$4.11$3.91
-4.87%		$4.18$3.80127,360 shs$72.61 million
03/25/2024$3.68$4.11
+11.68%		$4.15$3.82157,234 shs$76.32 million
03/22/2024$3.59$3.68
+2.51%		$3.85$3.5972,792 shs$68.34 million
03/21/2024$4.02$3.59
-10.70%		$3.96$3.37148,048 shs$66.67 million
03/20/2024$4.07$4.02
-1.23%		$4.05$3.8730,029 shs$74.65 million
03/19/2024$4.18$4.07
-2.63%		$4.24$4.0238,684 shs$75.58 million
03/18/2024$4.11$4.18
+1.70%		$4.27$3.9590,961 shs$77.62 million
03/15/2024$4.12$4.11
-0.24%		$4.20$4.0516,308 shs$76.32 million
03/14/2024$4.30$4.12
-4.19%		$4.30$3.81129,929 shs$76.51 million
03/13/2024$4.17$4.30
+3.12%		$4.35$4.1795,925 shs$79.85 million
03/12/2024$3.70$4.17
+12.70%		$4.37$3.73207,167 shs$77.42 million
03/11/2024$3.95$3.70
-6.33%		$4.24$3.58160,259 shs$68.71 million
03/08/2024$3.27$3.95
+20.80%		$4.32$3.43254,654 shs$73.35 million
03/07/2024$3.36$3.27
-2.68%		$3.43$3.2561,393 shs$60.72 million
03/06/2024$3.24$3.36
+3.70%		$3.43$3.2041,908 shs$62.40 million
03/05/2024$3.42$3.24
-5.26%		$3.40$3.1630,101 shs$60.17 million
03/04/2024$3.21$3.42
+6.54%		$3.47$3.1980,132 shs$63.51 million
03/01/2024$3.11$3.21
+3.38%		$3.40$3.13114,110 shs$59.61 million
02/29/2024$2.92$3.11
+6.34%		$3.20$2.9994,527 shs$57.66 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/28/2024$3.06$2.92
-4.58%		$3.09$2.9139,155 shs$54.22 million
02/27/2024$3.00$3.06
+2.00%		$3.19$2.94119,972 shs$56.81 million
02/26/2024$3.04$3.00
-1.32%		$3.31$2.7855,667 shs$55.71 million
02/23/2024$3.15$3.04
-3.49%		$3.30$2.8475,504 shs$56.45 million
02/22/2024$3.22$3.15
-2.17%		$3.22$3.0629,493 shs$58.50 million
02/21/2024$3.27$3.22
-1.53%		$3.27$3.1052,263 shs$59.80 million
02/20/2024$3.32$3.27
-1.51%		$3.50$3.2067,840 shs$60.72 million
02/19/2024$3.32$3.32$3.42$3.1342,400 shs$61.65 million
02/16/2024$3.21$3.32
+3.43%		$3.42$3.1342,429 shs$61.65 million
02/15/2024$3.45$3.21
-6.96%		$3.42$3.2168,481 shs$59.61 million
02/14/2024$3.03$3.45
+14.05%		$3.49$3.07147,095 shs$64.07 million
02/13/2024$2.87$3.03
+5.40%		$3.09$2.9097,541 shs$56.17 million
02/12/2024$2.80$2.87
+2.50%		$3.07$2.75107,083 shs$53.30 million
02/09/2024$2.64$2.80
+6.06%		$2.95$2.6554,809 shs$52.00 million
02/08/2024$2.66$2.64
-0.75%		$2.75$2.6325,920 shs$49.01 million
02/07/2024$2.58$2.66
+3.10%		$2.75$2.5661,300 shs$49.40 million
02/06/2024$2.58$2.58$2.62$2.5322,656 shs$47.91 million
02/05/2024$2.73$2.58
-5.49%		$2.72$2.5246,097 shs$47.91 million
02/02/2024$2.75$2.73
-0.73%		$2.75$2.5927,452 shs$50.70 million
02/01/2024$2.80$2.75
-1.79%		$2.85$2.7155,407 shs$51.07 million
01/31/2024$2.74$2.80
+2.19%		$2.88$2.7452,685 shs$52.00 million
01/30/2024$2.54$2.74
+7.87%		$2.88$2.57102,764 shs$50.88 million
01/29/2024$2.77$2.54
-8.30%		$2.75$2.5080,967 shs$47.16 million
01/26/2024$2.90$2.77
-4.48%		$2.90$2.7064,260 shs$51.44 million
01/25/2024$3.00$2.90
-3.33%		$2.97$2.8156,488 shs$53.84 million
01/24/2024$2.79$3.00
+7.53%		$3.19$2.71145,325 shs$55.71 million

Related Companies:
This page (NASDAQ:ENLV) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research