Get the Stockscreener App
1.05
1.87%
-0.02
After Hours:
1.06
0.01
+0.95%
Enlivex Therapeutics Ltd Stock (ENLV) Price History
The historical daily chart and data for Enlivex Therapeutics Ltd stock (ENLV), show that the latest closing stock price as of November 18, 2024, is $1.05.
- Enlivex Therapeutics Ltd all-time high stock price is $400.00, occurred on August 27, 2014.
- The lowest Enlivex Therapeutics Ltd stock price recorded was $1.01 on November 15, 2024. Since then, Enlivex Therapeutics Ltd's stock price has risen over 3.96% to $1.05 now.
- The 52-week high stock price for ENLV is $4.59, representing a 337.14% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for ENLV is $1.01, indicating a -3.81% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Enlivex Therapeutics Ltd (ENLV) stock in the beginning of 2023 was $6.645. The stock closed the year at $3.9375, a loss of over -40.74% for the year.
The table below shows more information about ENLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.08 | $0.995 | $0.09 | 198,589.0 | -1.87% |
| Nov 15, 2024 | $1.10 | $1.01 | $0.09 | 130,411.0 | -0.93% |
| Nov 14, 2024 | $1.17 | $1.07 | $0.095 | 158,627.0 | -8.47% |
| Nov 13, 2024 | $1.21 | $1.13 | $0.08 | 116,463.0 | -1.26% |
| Nov 12, 2024 | $1.23 | $1.17 | $0.0612 | 115,147.0 | -0.42% |
| Nov 11, 2024 | $1.27 | $1.15 | $0.12 | 212,477.0 | -2.44% |
| Nov 08, 2024 | $1.29 | $1.21 | $0.08 | 92,194.0 | -3.15% |
| Nov 07, 2024 | $1.31 | $1.21 | $0.10 | 160,967.0 | +0.00% |
| Nov 06, 2024 | $1.33 | $1.21 | $0.12 | 131,971.0 | -1.17% |
| Nov 05, 2024 | $1.32 | $1.24 | $0.08 | 144,037.0 | -1.15% |
| Nov 04, 2024 | $1.43 | $1.22 | $0.2089 | 208,409.0 | -4.41% |
| Nov 01, 2024 | $1.41 | $1.30 | $0.1053 | 92,407.0 | +0.74% |
| Oct 31, 2024 | $1.41 | $1.27 | $0.1397 | 270,431.0 | -2.17% |
| Oct 30, 2024 | $1.47 | $1.36 | $0.11 | 140,030.0 | -3.50% |
| Oct 29, 2024 | $1.48 | $1.41 | $0.07 | 89,230.0 | -3.38% |
| Oct 28, 2024 | $1.59 | $1.43 | $0.165 | 162,936.0 | +0.68% |
| Oct 25, 2024 | $1.65 | $1.41 | $0.24 | 274,947.0 | -3.29% |
| Oct 24, 2024 | $1.61 | $1.45 | $0.1575 | 255,780.0 | +2.36% |
| Oct 23, 2024 | $1.55 | $1.45 | $0.10 | 287,019.0 | +1.02% |
| Oct 22, 2024 | $1.58 | $1.45 | $0.1294 | 172,727.0 | -3.92% |
Enlivex Therapeutics Ltd Stock (ENLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enlivex Therapeutics Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enlivex Therapeutics Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enlivex Therapeutics Ltd Stock (ENLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.43 | $0.995 | $0.4339 | 1,960,288.0 | -22.22% |
| Oct, 2024 | $1.75 | $1.27 | $0.4797 | 3,006,524.0 | -19.64% |
| Sep, 2024 | $1.76 | $1.19 | $0.57 | 3,087,419.0 | +29.23% |
| Aug, 2024 | $1.42 | $1.15 | $0.27 | 788,803.0 | -2.99% |
| Jul, 2024 | $1.48 | $1.23 | $0.25 | 837,320.0 | -5.63% |
| Jun, 2024 | $1.66 | $1.18 | $0.48 | 1,768,887.0 | +4.41% |
| May, 2024 | $1.76 | $1.30 | $0.46 | 1,375,855.0 | -18.56% |
| Apr, 2024 | $4.59 | $1.15 | $3.44 | 7,755,382.0 | -55.94% |
| Mar, 2024 | $4.37 | $3.13 | $1.24 | 2,043,332.0 | +22.06% |
| Feb, 2024 | $3.50 | $2.52 | $0.98 | 1,290,947.0 | +10.89% |
| Jan, 2024 | $3.96 | $2.50 | $1.46 | 2,411,657.0 | +3.70% |
Enlivex Therapeutics Ltd Stock (ENLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.38 | $1.20 | $2.18 | 2,409,803.0 | +46.74% |
| Nov, 2023 | $2.14 | $1.31 | $0.825 | 729,694.0 | +38.35% |
| Oct, 2023 | $1.60 | $1.27 | $0.33 | 453,528.0 | -15.82% |
| Sep, 2023 | $2.49 | $1.36 | $1.13 | 781,465.0 | -33.89% |
| Aug, 2023 | $3.15 | $2.23 | $0.9199 | 436,961.0 | -6.64% |
| Jul, 2023 | $2.65 | $2.17 | $0.48 | 457,656.0 | -2.56% |
| Jun, 2023 | $2.97 | $2.23 | $0.74 | 500,762.0 | +0.28% |
| May, 2023 | $3.00 | $2.55 | $0.45 | 395,391.0 | -7.75% |
| Apr, 2023 | $3.80 | $2.51 | $1.29 | 1,325,432.0 | -21.98% |
| Mar, 2023 | $4.00 | $3.36 | $0.64 | 418,414.0 | -9.00% |
| Feb, 2023 | $4.65 | $3.78 | $0.8699 | 519,289.0 | -8.68% |
| Jan, 2023 | $4.50 | $4.01 | $0.49 | 610,659.0 | +11.24% |
Enlivex Therapeutics Ltd Stock (ENLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.68 | $3.62 | $1.06 | 652,715.0 | -14.10% |
| Nov, 2022 | $4.92 | $4.06 | $0.86 | 538,083.0 | +6.85% |
| Oct, 2022 | $4.53 | $3.93 | $0.5999 | 279,931.0 | +0.94% |
| Sep, 2022 | $5.44 | $4.11 | $1.33 | 697,756.0 | -19.05% |
| Aug, 2022 | $6.15 | $4.22 | $1.93 | 1,092,525.0 | +23.53% |
| Jul, 2022 | $5.68 | $4.03 | $1.65 | 1,168,502.0 | -5.97% |
| Jun, 2022 | $5.45 | $3.84 | $1.61 | 818,409.0 | -9.78% |
| May, 2022 | $5.74 | $3.65 | $2.09 | 2,083,167.0 | -11.95% |
| Apr, 2022 | $8.64 | $5.46 | $3.18 | 2,302,565.0 | +1.79% |
| Mar, 2022 | $5.73 | $4.84 | $0.89 | 654,364.0 | +4.49% |
| Feb, 2022 | $5.75 | $4.76 | $0.99 | 678,409.0 | +0.19% |
| Jan, 2022 | $6.83 | $4.82 | $2.01 | 1,575,699.0 | -14.56% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):