Free Trial

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$1.27 -0.01 (-0.39%)
As of 11:42 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 13.85%, with a year-to-date return of 8.97%. In the past month, the stock has increased 40.88%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $1.28 with a market cap of $30.27 million and volume of 107,518 shares. Five years ago, the stock traded at $5.01, representing a 74.55% decrease over that period. At the time, it had a market cap of $67.28 million and a volume of 210,400 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.

5 Day
Performance
-1.92%
1 Month
Performance
+40.88%
3 Month
Performance
+43.87%
Year-To-Date
Performance
+8.97%
1 Year
Performance
-13.85%
5 Year
Performance
-74.55%

ENLV Stock Chart for Monday, July, 14, 2025

Enlivex Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/11/2025$1.34$1.28
-4.48%
$1.36$1.23107,518 shs$30.27 million
07/10/2025$1.30$1.34
+3.08%
$1.36$1.26241,459 shs$31.69 million
07/09/2025$1.18$1.30
+10.17%
$1.38$1.18319,305 shs$30.75 million
07/08/2025$1.21$1.18
-2.48%
$1.20$1.1462,809 shs$27.91 million
07/07/2025$1.18$1.21
+2.98%
$1.22$1.19100,617 shs$28.62 million
07/04/2025$1.18$1.18$1.21$1.15141,087 shs$27.79 million
07/03/2025$1.13$1.18
+3.98%
$1.21$1.15141,087 shs$27.79 million
07/02/2025$1.12$1.13
+0.89%
$1.16$1.1133,878 shs$26.73 million
07/01/2025$1.12$1.12$1.16$1.1154,537 shs$26.49 million
06/30/2025$1.20$1.12
-6.67%
$1.23$1.11196,647 shs$26.49 million
06/27/2025$1.21$1.20
-0.83%
$1.24$1.1568,117 shs$28.38 million
06/26/2025$1.26$1.21
-3.97%
$1.27$1.1867,240 shs$28.62 million
06/25/2025$1.19$1.26
+5.88%
$1.30$1.15208,906 shs$29.80 million
06/24/2025$1.16$1.19
+2.59%
$1.27$1.15237,872 shs$28.14 million
06/23/2025$1.09$1.16
+6.42%
$1.22$1.11228,887 shs$27.44 million
06/20/2025$1.05$1.09
+4.31%
$1.17$1.03139,267 shs$25.78 million
06/19/2025$1.05$1.05$1.08$1.0093,685 shs$24.71 million
06/18/2025$1.03$1.05
+1.46%
$1.08$1.0093,685 shs$24.72 million
06/17/2025$1.03$1.03$1.06$0.9938,620 shs$24.36 million
06/16/2025$0.91$1.03
+13.81%
$1.07$0.93289,148 shs$24.36 million
06/13/2025$0.94$0.91
-3.72%
$0.92$0.9021,988 shs$21.40 million

This page (NASDAQ:ENLV) was last updated on 7/14/2025 by MarketBeat.com Staff
From Our Partners