Free Trial
→ Inside the Options Play With a High Historical Win Rate (From TradeWins) (Ad)tc pixel Free ENLV Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$0.34 +0.03 (+9.99%)
As of 11:16 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 98.04%, with a year-to-date return of -96.74%. In the past month, the stock has decreased 69.01%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $0.31 with a market cap of $5.36 million and volume of 3.80 million shares. Five years ago, the stock traded at a split-adjusted price of $142.50, representing a 99.76% decrease over that period. At the time, it had a market cap of $173.95 million and a volume of 2,229 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-11.18%
1 Month
Performance
-69.01%
3 Month
Performance
-95.23%
Year-To-Date
Performance
-96.74%
1 Year
Performance
-98.04%
5 Year
Performance
-99.76%

ENLV Stock Chart for Thursday, October, 8, 2026

ENLV Chart by TradingView

Enlivex Therapeutics Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/07/2026$0.34$0.31
-9.94%		$0.35$0.303.80 million shs$5.36 million
10/06/2026$0.36$0.34
-6.02%		$0.38$0.34409,338 shs$5.95 million
10/05/2026$0.39$0.36
-6.53%		$0.41$0.36423,148 shs$6.33 million
10/02/2026$0.42$0.39
-8.37%		$0.43$0.38618,009 shs$6.77 million
10/01/2026$0.51$0.42
-16.30%		$0.50$0.41755,092 shs$7.39 million
09/30/2026$0.48$0.51
+5.19%		$0.58$0.47968,629 shs$8.83 million
09/29/2026$0.51$0.48
-6.60%		$0.53$0.47580,658 shs$8.40 million
09/28/2026$0.60$0.51
-13.97%		$0.60$0.50620,690 shs$8.99 million
09/25/2026$0.61$0.60
-1.35%		$0.62$0.58310,589 shs$10.45 million
09/24/2026$0.64$0.61
-5.36%		$0.64$0.57375,897 shs$10.59 million
09/23/2026$0.65$0.64
-0.99%		$0.69$0.62592,479 shs$11.19 million
09/22/2026$0.69$0.65
-6.70%		$0.71$0.571.23 million shs$11.31 million
09/21/2026$0.81$0.69
-14.11%		$0.85$0.67668,741 shs$12.11 million
09/18/2026$0.73$0.81
+10.92%		$0.82$0.71349,945 shs$14.10 million
09/17/2026$0.81$0.73
-10.34%		$0.85$0.64761,823 shs$12.72 million
09/16/2026$0.88$0.81
-8.11%		$0.92$0.79409,867 shs$14.19 million
09/15/2026$0.86$0.88
+2.11%		$0.92$0.87229,424 shs$15.43 million
09/14/2026$0.96$0.86
-9.90%		$1.02$0.86304,340 shs$15.12 million
09/11/2026$0.98$0.96
-2.16%		$1.07$0.95246,331 shs$16.78 million
09/10/2026$1.04$0.98
-5.70%		$1.06$0.98278,489 shs$17.15 million
09/09/2026$1.11$1.04
-6.31%		$1.22$1.02287,196 shs$18.18 million
09/08/2026$1.10$1.11
+0.91%		$1.19$1.06189,746 shs$19.41 million
Related Companies

This page (NASDAQ:ENLV) was last updated on 10/8/2026 by MarketBeat.com Staff.
From Our Partners
HOST Just Entered the AI Data Center Race in a BIG Way
Host Digital Inc (NYSE American: HOST) has completed its merger with Healthy Choice Wellness Corp as of Septem...
Trading Wire | Sponsoredtc pixel
Ominous New Day in America (Get Ready for it)
A market forecaster with a 55-year track record - including calls on 1970s double-digit inflation, the 1980s S...
Weiss Ratings | Sponsoredtc pixel
$169 Private Jet Trick Exposed
For $169, a growing circle of travelers are booking private jets without the wait, the hassle, or the high pri...
International Living | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Elon's next millionaires start October 24?
SpaceX minted 4,400 millionaires in a single day, and Tesla has turned more than 5,000 employees into milliona...
Behind the Markets | Sponsoredtc pixel