Free Trial
→ You’re Being LIED To About The Iran War (From Banyan Hill Publishing) (Ad)tc pixel Free ENLV Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$0.77 -0.03 (-4.12%)
Closing price 05/8/2026 04:00 PM Eastern
Extended Trading
$0.80 +0.03 (+3.90%)
As of 05/8/2026 07:51 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 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 24.51%, with a year-to-date return of 9.50%. In the past month, the stock has decreased 18.91%, reflecting recent market activity.

Five years ago, the stock traded at $10.04, representing a 92.33% decrease over that period. At the time, it had a market cap of $158.23 million and a volume of 56,505 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.
1 Month
Performance
-18.91%
3 Month
Performance
-33.04%
Year-To-Date
Performance
+9.50%
1 Year
Performance
-24.51%
5 Year
Performance
-92.33%

ENLV Stock Chart for Saturday, May, 9, 2026

ENLV Chart by TradingView

Enlivex Therapeutics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$0.83$0.80
-3.96%		$0.85$0.79190,173 shs$189.90 million
05/06/2026$0.82$0.83
+1.61%		$0.86$0.80272,508 shs$197.74 million
05/05/2026N/A$0.82$0.86$0.80243,375 shs$194.61 million
04/30/2026$0.80$0.82
+2.28%		$0.83$0.79205,194 shs$194.61 million
04/29/2026$0.83$0.80
-2.97%		$0.86$0.77373,608 shs$190.26 million
04/28/2026$0.88$0.83
-6.38%		$0.90$0.83313,730 shs$196.08 million
04/27/2026$0.89$0.88
-0.87%		$0.91$0.85274,767 shs$209.44 million
04/24/2026$0.91$0.89
-1.84%		$0.93$0.88256,828 shs$211.27 million
04/23/2026$0.89$0.91
+2.04%		$0.92$0.88496,713 shs$215.23 million
04/22/2026$0.88$0.89
+1.15%		$0.90$0.87388,595 shs$210.94 million
04/21/2026$0.88$0.88
+0.30%		$0.98$0.86474,275 shs$208.54 million
04/20/2026$0.86$0.88
+1.91%		$0.89$0.84392,928 shs$207.92 million
04/17/2026$0.89$0.86
-3.27%		$0.90$0.85406,116 shs$204.03 million
04/16/2026$0.82$0.89
+8.37%		$0.90$0.801.80 million shs$210.94 million
04/15/2026$0.82$0.82
+0.49%		$0.83$0.78344,950 shs$194.65 million
04/14/2026$0.84$0.82
-2.65%		$0.85$0.78733,492 shs$193.70 million
04/13/2026$0.96$0.84
-12.82%		$0.91$0.741.83 million shs$198.97 million
04/10/2026$0.95$0.96
+1.25%		$0.98$0.93167,878 shs$228.24 million
04/09/2026$0.93$0.95
+1.77%		$0.95$0.90231,253 shs$225.42 million
04/08/2026$0.83$0.93
+11.96%		$1.01$0.861.49 million shs$221.50 million
Related Companies

This page (NASDAQ:ENLV) was last updated on 5/9/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel