1.48
price up icon2.07%   +0.03
after-market  After Hours:  1.53  0.05   +3.38%
loading

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 April 17, 2024, is $1.48.
  • 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 $1.15 on April 15, 2024. Since then, Enlivex Therapeutics Ltd's stock price has risen over 28.70% to $1.48 now.
  • The 52-week high stock price for ENLV is $4.59, representing a 210.14% increase from the current share price, occurred on April 03, 2024.
  • The 52-week low stock price for ENLV is $1.15, indicating a -22.30% decrease from the current share price, occurred on April 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $1.56 $1.40 $0.16 389,883.0 +2.07%
Apr 16, 2024 $1.46 $1.32 $0.14 405,657.0 +11.54%
Apr 15, 2024 $1.52 $1.15 $0.37 838,922.0 -17.72%
Apr 12, 2024 $1.93 $1.33 $0.60 1,023,960.0 -13.66%
Apr 11, 2024 $2.24 $1.65 $0.59 2,793,895.0 -54.02%
Apr 10, 2024 $4.19 $3.92 $0.27 87,758.0 -2.45%
Apr 09, 2024 $4.21 $4.02 $0.19 127,386.0 -0.97%
Apr 08, 2024 $4.20 $3.83 $0.375 124,016.0 +3.00%
Apr 05, 2024 $4.04 $3.53 $0.51 119,472.0 +6.38%
Apr 04, 2024 $4.43 $3.74 $0.69 265,012.0 -12.76%
Apr 03, 2024 $4.59 $3.95 $0.64 191,707.0 +6.68%
Apr 02, 2024 $4.17 $3.79 $0.3843 142,863.0 +1.00%
Apr 01, 2024 $4.17 $3.75 $0.42 125,166.0 +5.54%
Mar 28, 2024 $3.98 $3.70 $0.28 126,661.0 -1.81%
Mar 27, 2024 $3.94 $3.70 $0.24 58,893.0 -1.28%
Mar 26, 2024 $4.18 $3.80 $0.3822 127,360.0 -4.87%
Mar 25, 2024 $4.15 $3.78 $0.37 157,234.0 +11.68%
Mar 22, 2024 $3.85 $3.59 $0.26 72,792.0 +2.51%
Mar 21, 2024 $3.96 $3.37 $0.59 148,047.0 -10.70%
Mar 20, 2024 $4.06 $3.87 $0.1925 30,001.0 -1.23%
Mar 19, 2024 $4.24 $4.02 $0.2247 38,684.0 -2.63%

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
Apr, 2024 $4.59 $1.15 $3.44 7,025,580.0 -60.95%
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%
$131.86
price down icon 1.63%
$90.47
price down icon 0.44%
$145.32
price down icon 0.95%
$28.53
price down icon 3.06%
$86.40
price up icon 0.07%
$366.20
price down icon 1.21%
Cap:     |  Volume (24h):