Top 5 Stocks to Buy Now
→ Do NOT buy or sell SPCX before reading this (From Altimetry) (Ad)tc pixel Free ENLV Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$0.62 +0.00 (+0.60%)
Closing price 04:00 PM Eastern
Extended Trading
$0.64 +0.02 (+3.43%)
As of 07:47 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 40.51%, with a year-to-date return of -11.59%. In the past month, the stock has decreased 10.84%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $0.62 with a market cap of $146.70 million and volume of 267,393 shares. Five years ago, the stock traded at $9.40, representing a 93.39% decrease over that period. At the time, it had a market cap of $148.77 million and a volume of 38,251 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
-7.22%
1 Month
Performance
-10.84%
3 Month
Performance
-42.96%
Year-To-Date
Performance
-11.59%
1 Year
Performance
-40.51%
5 Year
Performance
-93.39%

ENLV Stock Chart for Thursday, June, 18, 2026

ENLV Chart by TradingView

Enlivex Therapeutics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/18/2026$0.62$0.62
+0.60%		$0.65$0.61323,117 shs$147.58 million
06/17/2026$0.63$0.62
-1.94%		$0.67$0.62267,393 shs$146.70 million
06/16/2026$0.66$0.63
-4.53%		$0.69$0.62308,213 shs$149.60 million
06/15/2026$0.67$0.66
-1.49%		$0.71$0.65305,141 shs$156.70 million
06/12/2026$0.71$0.67
-4.95%		$0.74$0.67178,505 shs$159.07 million
06/11/2026$0.67$0.71
+4.82%		$0.72$0.66184,414 shs$167.35 million
06/10/2026$0.69$0.67
-2.89%		$0.71$0.66295,665 shs$159.66 million
06/09/2026$0.71$0.69
-3.02%		$0.75$0.68355,538 shs$164.41 million
06/08/2026$0.71$0.71
+0.59%		$0.79$0.71114,037 shs$169.54 million
06/05/2026$0.79$0.71
-10.18%		$0.78$0.70307,699 shs$168.54 million
06/04/2026$0.85$0.79
-7.00%		$0.86$0.76383,417 shs$187.65 million
06/03/2026$0.85$0.85
+0.01%		$0.85$0.82490,398 shs$201.77 million
06/02/2026$0.86$0.85
-1.56%		$0.90$0.82701,732 shs$204.96 million
06/01/2026$0.81$0.86
+6.55%		$0.87$0.78812,608 shs$204.95 million
05/29/2026$0.76$0.81
+6.00%		$0.83$0.76753,377 shs$192.35 million
05/28/2026$0.78$0.76
-2.25%		$0.83$0.751.09 million shs$181.45 million
05/27/2026$0.68$0.78
+14.33%		$0.84$0.721.33 million shs$185.63 million
05/26/2026$0.72$0.68
-4.67%		$0.70$0.66593,733 shs$162.37 million
05/25/2026$0.72$0.72$0.74$0.72111,983 shs$170.32 million
05/22/2026$0.72$0.72
-0.37%		$0.74$0.72111,983 shs$170.32 million
05/21/2026$0.70$0.72
+2.37%		$0.74$0.69126,918 shs$170.96 million
05/20/2026$0.70$0.70
-0.14%		$0.72$0.69134,625 shs$167.00 million
05/19/2026$0.70$0.70
+1.03%		$0.72$0.6997,205 shs$167.23 million
05/18/2026$0.72$0.70
-3.23%		$0.74$0.69124,948 shs$165.53 million
Related Companies

This page (NASDAQ:ENLV) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Hopeless About Retirement? Hopeless and Helpless Aren’t the Same Thing
Your retirement date didn't move once - it moved slowly, then repeatedly, until the shift felt normal. That's ...
Golden Portfolio | Sponsoredtc pixel
Buy this stock tomorrow
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Do NOT buy or sell SPCX before reading this
SpaceX may be the biggest IPO in history, but according to Joel Litman - who called AMD before it rose as much...
Altimetry | Sponsoredtc pixel
A 3M Oz. Historical Gold Resource And A Market That Hasn't Caught Up
One Canadian junior explorer controls a gold and copper system in British Columbia's Kootenay Golden Arc - a d...
Wall Street Logic | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Tesla's robot factory goes live this summer
On Tesla's Q1 2026 earnings call, Elon Musk confirmed Optimus robot production at the Fremont factory begins l...
StocksToTrade | Sponsoredtc pixel