Free Trial
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free ENLV Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$0.81 +0.04 (+5.70%)
As of 12:35 PM 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 14.59%, with a year-to-date return of 14.90%. In the past month, the stock has increased 0.81%, reflecting recent market activity.

As of the latest close, Enlivex Therapeutics traded at $0.76 with a market cap of $181.45 million and volume of 1.09 million shares. Five years ago, the stock traded at $9.37, representing a 91.38% decrease over that period. At the time, it had a market cap of $147.67 million and a volume of 50,130 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
+12.61%
1 Month
Performance
+0.81%
3 Month
Performance
-29.74%
Year-To-Date
Performance
+14.90%
1 Year
Performance
-14.59%
5 Year
Performance
-91.38%

ENLV Stock Chart for Friday, May, 29, 2026

ENLV Chart by TradingView

Enlivex Therapeutics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/15/2026$0.73$0.72
-1.58%		$0.74$0.70224,887 shs$171.06 million
05/14/2026$0.73$0.73
-0.03%		$0.75$0.72209,846 shs$173.81 million
05/13/2026$0.75$0.73
-2.26%		$0.80$0.72249,519 shs$173.86 million
05/12/2026$0.74$0.75
+0.82%		$0.76$0.72180,668 shs$177.87 million
05/11/2026$0.77$0.74
-3.48%		$0.80$0.74272,434 shs$176.42 million
05/08/2026$0.80$0.77
-3.75%		$0.85$0.77340,169 shs$190.64 million
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
Related Companies

This page (NASDAQ:ENLV) was last updated on 5/29/2026 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
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
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
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel