Enlivex Ltd. ENLV
NASDAQ · United States · Health Technology
$0.3873-0.04 (-8.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.39 | -8.51% | $0.42 | $0.43 | $0.38 | 620.10K |
| 2026-10-01 | $0.42 | -15.90% | $0.49 | $0.50 | $0.41 | 755.10K |
| 2026-09-30 | $0.50 | +4.79% | $0.48 | $0.58 | $0.47 | 968.70K |
| 2026-09-29 | $0.48 | -6.61% | $0.52 | $0.53 | $0.47 | 585.80K |
| 2026-09-28 | $0.51 | -14.05% | $0.60 | $0.60 | $0.50 | 631.00K |
| 2026-09-25 | $0.60 | -1.32% | $0.60 | $0.62 | $0.58 | 316.00K |
| 2026-09-24 | $0.61 | -5.31% | $0.63 | $0.64 | $0.57 | 377.00K |
| 2026-09-23 | $0.64 | -0.93% | $0.63 | $0.69 | $0.62 | 593.60K |
| 2026-09-22 | $0.65 | -6.78% | $0.69 | $0.71 | $0.57 | 1.23M |
| 2026-09-21 | $0.69 | -14.13% | $0.84 | $0.85 | $0.67 | 668.80K |
| 2026-09-18 | $0.81 | +11.00% | $0.73 | $0.82 | $0.71 | 349.90K |
| 2026-09-17 | $0.73 | -10.36% | $0.82 | $0.85 | $0.64 | 762.00K |
| 2026-09-16 | $0.81 | -8.15% | $0.90 | $0.92 | $0.79 | 409.90K |
| 2026-09-15 | $0.88 | +2.08% | $0.88 | $0.92 | $0.87 | 229.40K |
| 2026-09-14 | $0.87 | -9.90% | $0.95 | $1.02 | $0.86 | 304.30K |
| 2026-09-11 | $0.96 | -2.14% | $1.00 | $1.07 | $0.95 | 246.30K |
| 2026-09-10 | $0.98 | -5.67% | $1.03 | $1.06 | $0.98 | 278.50K |
| 2026-09-09 | $1.04 | -6.31% | $1.12 | $1.22 | $1.02 | 287.20K |
| 2026-09-08 | $1.11 | +0.91% | $1.10 | $1.19 | $1.06 | 189.70K |
| 2026-09-04 | $1.10 | -5.17% | $1.15 | $1.16 | $1.02 | 251.10K |
| 2026-09-03 | $1.16 | -7.20% | $1.25 | $1.27 | $1.13 | 294.00K |
| 2026-09-02 | $1.25 | -2.34% | $1.29 | $1.30 | $1.21 | 227.50K |
| 2026-09-01 | $1.28 | 0.00% | $1.27 | $1.31 | $1.20 | 343.30K |
| 2026-08-31 | $1.28 | -5.19% | $1.33 | $1.34 | $1.15 | 400.10K |
| 2026-08-28 | $1.35 | -8.47% | $1.50 | $1.58 | $1.35 | 531.30K |
| 2026-08-27 | $1.48 | -2.64% | $1.51 | $1.66 | $1.47 | 517.40K |
| 2026-08-26 | $1.51 | -0.33% | $1.52 | $1.62 | $1.46 | 149.30K |
| 2026-08-25 | $1.52 | +0.66% | $1.49 | $1.57 | $1.46 | 161.60K |
| 2026-08-24 | $1.51 | +2.72% | $1.48 | $1.56 | $1.44 | 143.80K |
| 2026-08-21 | $1.47 | -2.00% | $1.49 | $1.52 | $1.39 | 154.80K |
| 2026-08-20 | $1.50 | -13.29% | $1.68 | $1.70 | $1.46 | 270.90K |
| 2026-08-19 | $1.73 | +13.82% | $1.50 | $1.81 | $1.47 | 295.10K |
| 2026-08-18 | $1.52 | -3.80% | $1.57 | $1.58 | $1.48 | 148.00K |
| 2026-08-17 | $1.58 | 0.00% | $1.59 | $1.62 | $1.54 | 174.60K |
| 2026-08-14 | $1.58 | -6.51% | $1.71 | $1.71 | $1.53 | 342.20K |
| 2026-08-13 | $1.69 | -8.15% | $1.94 | $1.98 | $1.68 | 451.60K |
| 2026-08-12 | $1.84 | -4.17% | $2.00 | $2.18 | $1.72 | 644.00K |
| 2026-08-11 | $1.92 | -4.48% | $2.02 | $2.10 | $1.89 | 185.30K |
| 2026-08-10 | $2.01 | -3.37% | $2.02 | $2.13 | $1.95 | 190.30K |
| 2026-08-07 | $2.08 | +5.05% | $1.98 | $2.14 | $1.90 | 202.00K |
| 2026-08-06 | $1.98 | -9.17% | $2.15 | $2.19 | $1.92 | 203.00K |
| 2026-08-05 | $2.18 | +3.32% | $2.07 | $2.26 | $1.98 | 286.70K |
| 2026-08-04 | $2.11 | -2.76% | $2.25 | $2.26 | $2.03 | 467.40K |
| 2026-08-03 | $2.17 | +3.83% | $2.14 | $2.32 | $2.11 | 273.30K |
| 2026-07-31 | $2.09 | +7.18% | $1.91 | $2.16 | $1.80 | 341.90K |
| 2026-07-30 | $1.95 | -13.33% | $2.25 | $2.25 | $1.92 | 314.60K |
| 2026-07-29 | $2.25 | +0.45% | $2.29 | $2.32 | $2.00 | 373.90K |
| 2026-07-28 | $2.24 | -47.42% | $3.26 | $3.26 | $2.08 | 4.04M |
| 2026-07-27 | $4.26 | +1.43% | $4.22 | $4.32 | $4.02 | 59.40K |
| 2026-07-24 | $4.20 | -3.67% | $4.36 | $4.47 | $4.08 | 106.60K |
| 2026-07-23 | $4.36 | -4.91% | $4.52 | $4.61 | $4.30 | 130.60K |
| 2026-07-22 | $4.59 | -3.07% | $4.65 | $4.83 | $4.53 | 65.60K |
| 2026-07-21 | $4.73 | +1.94% | $4.62 | $5.08 | $4.49 | 60.80K |
| 2026-07-20 | $4.64 | -0.85% | $4.71 | $4.83 | $4.25 | 97.40K |
| 2026-07-17 | $4.68 | -1.47% | $4.72 | $4.99 | $4.32 | 118.20K |
| 2026-07-16 | $4.75 | -18.66% | $5.88 | $5.92 | $4.74 | 224.80K |
| 2026-07-15 | $5.84 | -3.47% | $6.01 | $6.17 | $5.41 | 117.00K |
| 2026-07-14 | $6.05 | -9.30% | $6.64 | $6.64 | $5.92 | 52.00K |
| 2026-07-13 | $6.67 | -2.77% | $7.34 | $7.44 | $6.54 | 99.40K |
| 2026-07-10 | $6.86 | -7.30% | $7.40 | $7.40 | $6.51 | 96.50K |
| 2026-07-09 | $7.40 | +2.56% | $6.86 | $7.64 | $6.80 | 98.20K |
| 2026-07-08 | $7.22 | -2.63% | $7.09 | $7.49 | $6.42 | 54.71K |
| 2026-07-07 | $7.41 | -3.52% | $7.30 | $7.71 | $6.86 | 76.69K |
| 2026-07-06 | $7.68 | -3.03% | $7.95 | $8.11 | $7.64 | 24.83K |
| 2026-07-02 | $7.92 | -2.58% | $8.10 | $8.63 | $7.80 | 37.96K |
| 2026-07-01 | $8.13 | -1.45% | $8.85 | $8.85 | $7.88 | 45.87K |
| 2026-06-30 | $8.25 | -5.17% | $8.85 | $8.85 | $8.06 | 25.51K |
| 2026-06-29 | $8.70 | +1.75% | $8.56 | $9.00 | $8.44 | 14.95K |
| 2026-06-26 | $8.55 | -1.89% | $8.72 | $9.00 | $8.32 | 14.55K |
| 2026-06-25 | $8.72 | -3.97% | $9.15 | $9.44 | $8.52 | 33.13K |
| 2026-06-24 | $9.07 | -0.98% | $9.16 | $9.28 | $8.91 | 20.64K |
| 2026-06-23 | $9.16 | -1.93% | $9.00 | $9.42 | $8.90 | 17.87K |
| 2026-06-22 | $9.35 | +0.16% | $9.45 | $9.90 | $8.90 | 71.26K |
| 2026-06-18 | $9.33 | +0.65% | $9.60 | $9.70 | $9.16 | 21.58K |
| 2026-06-17 | $9.27 | -1.90% | $10.03 | $10.05 | $9.27 | 17.83K |
| 2026-06-16 | $9.45 | -4.55% | $10.11 | $10.38 | $9.31 | 20.70K |
| 2026-06-15 | $9.90 | -1.49% | $10.60 | $10.60 | $9.75 | 20.41K |
| 2026-06-12 | $10.05 | -6.82% | $10.95 | $11.02 | $10.05 | 11.90K |
| 2026-06-11 | $10.78 | +6.84% | $10.34 | $10.78 | $9.90 | 12.29K |
| 2026-06-10 | $10.10 | -2.89% | $10.59 | $10.65 | $9.91 | 19.76K |
| 2026-06-09 | $10.40 | -2.94% | $10.88 | $11.31 | $10.22 | 23.70K |
| 2026-06-08 | $10.71 | +0.56% | $10.78 | $11.85 | $10.71 | 7.60K |
| 2026-06-05 | $10.65 | -10.24% | $11.70 | $11.70 | $10.52 | 20.51K |
| 2026-06-04 | $11.86 | -6.94% | $12.49 | $12.82 | $11.40 | 25.63K |
| 2026-06-03 | $12.75 | 0.00% | $12.45 | $12.82 | $12.31 | 32.70K |
| 2026-06-02 | $12.75 | -1.51% | $13.05 | $13.48 | $12.31 | 46.78K |
| 2026-06-01 | $12.94 | +6.54% | $11.70 | $12.98 | $11.70 | 54.21K |
| 2026-05-29 | $12.15 | +6.02% | $11.93 | $12.48 | $11.41 | 50.23K |
| 2026-05-28 | $11.46 | -2.30% | $12.47 | $12.49 | $11.20 | 72.91K |
| 2026-05-27 | $11.73 | +14.33% | $11.23 | $12.60 | $10.80 | 88.43K |