Free Trial

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free ENLV Stock Alerts
$1.40
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Enlivex Therapeutics Stock Price Performance

5 Day
Performance
-6.00%
1 Month
Performance
-4.73%
3 Month
Performance
-57.53%
6 Month
Performance
-18.97%
Year-To-Date
Performance
-47.78%
1 Year
Performance
-48.72%
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

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ENLV Stock Chart for Saturday, May, 18, 2024

ENLV Chart by TradingView

Enlivex Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.42$1.40
-1.41%		$1.43$1.3915,707 shs$26.04 million
05/15/2024$1.45$1.42
-2.07%		$1.48$1.3771,639 shs$26.41 million
05/14/2024$1.47$1.45
-1.36%		$1.52$1.3766,597 shs$26.97 million
05/13/2024$1.50$1.47
-2.00%		$1.55$1.4232,686 shs$27.34 million
05/10/2024$1.52$1.50
-1.32%		$1.53$1.4340,709 shs$27.90 million
05/09/2024$1.57$1.52
-3.18%		$1.57$1.5123,343 shs$28.27 million
05/08/2024$1.57$1.57$1.62$1.5347,525 shs$29.20 million
05/07/2024$1.57$1.57$1.63$1.5443,454 shs$29.20 million
05/06/2024$1.62$1.57
-3.09%		$1.62$1.5368,778 shs$29.20 million
05/03/2024$1.62$1.62$1.66$1.5245,802 shs$30.13 million
05/02/2024$1.61$1.62
+0.62%		$1.76$1.53281,469 shs$30.08 million
05/01/2024$1.67$1.61
-3.59%		$1.64$1.5175,057 shs$29.90 million
04/30/2024$1.66$1.67
+0.60%		$1.70$1.60106,632 shs$31.01 million
04/29/2024$1.44$1.66
+15.28%		$1.84$1.47474,649 shs$30.83 million
04/26/2024$1.45$1.44
-0.69%		$1.49$1.4458,077 shs$26.74 million
04/25/2024$1.50$1.45
-3.33%		$1.49$1.4452,572 shs$26.93 million
04/24/2024$1.32$1.50
+13.64%		$1.53$1.33125,806 shs$27.86 million
04/23/2024$1.27$1.32
+3.94%		$1.37$1.3048,007 shs$24.51 million
04/22/2024$1.32$1.27
-3.79%		$1.30$1.2451,524 shs$23.58 million
04/19/2024$1.40$1.32
-5.71%		$1.39$1.23108,601 shs$24.51 million
04/18/2024$1.48$1.40
-5.41%		$1.52$1.3992,329 shs$26.00 million
04/17/2024$1.45$1.48
+2.07%		$1.56$1.40388,666 shs$27.48 million
04/16/2024$1.30$1.45
+11.54%		$1.46$1.32405,672 shs$26.92 million
04/15/2024$1.58$1.30
-17.72%		$1.52$1.15841,211 shs$24.14 million
04/12/2024$1.83$1.58
-13.66%		$1.93$1.331.02 million shs$29.34 million
04/11/2024$3.98$1.83
-54.02%		$2.24$1.652.79 million shs$33.98 million
04/10/2024$4.08$3.98
-2.45%		$4.19$3.9287,758 shs$73.91 million
04/09/2024$4.10$4.08
-0.49%		$4.21$4.02127,386 shs$75.77 million
04/08/2024$4.00$4.10
+2.50%		$4.20$3.83124,344 shs$76.14 million
04/05/2024$3.76$4.00
+6.38%		$4.04$3.54122,866 shs$74.28 million
04/04/2024$4.31$3.76
-12.76%		$4.43$3.74265,122 shs$69.82 million
04/03/2024$4.04$4.31
+6.68%		$4.59$4.00191,707 shs$80.04 million
04/02/2024$4.00$4.04
+1.00%		$4.17$3.79142,863 shs$75.02 million
04/01/2024$3.79$4.00
+5.54%		$4.17$3.75125,141 shs$74.28 million
03/29/2024$3.79$3.79$3.98$3.70126,662 shs$70.38 million
03/28/2024$3.86$3.79
-1.81%		$3.98$3.70126,660 shs$70.38 million
03/27/2024$3.91$3.86
-1.28%		$3.94$3.7058,893 shs$71.68 million
03/26/2024$4.11$3.91
-4.87%		$4.18$3.80127,360 shs$72.61 million
03/25/2024$3.68$4.11
+11.68%		$4.15$3.82157,234 shs$76.32 million
03/22/2024$3.59$3.68
+2.51%		$3.85$3.5972,792 shs$68.34 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/21/2024$4.02$3.59
-10.70%		$3.96$3.37148,048 shs$66.67 million
03/20/2024$4.07$4.02
-1.23%		$4.05$3.8730,029 shs$74.65 million
03/19/2024$4.18$4.07
-2.63%		$4.24$4.0238,684 shs$75.58 million
03/18/2024$4.11$4.18
+1.70%		$4.27$3.9590,961 shs$77.62 million
03/15/2024$4.12$4.11
-0.24%		$4.20$4.0516,308 shs$76.32 million
03/14/2024$4.30$4.12
-4.19%		$4.30$3.81129,929 shs$76.51 million
03/13/2024$4.17$4.30
+3.12%		$4.35$4.1795,925 shs$79.85 million
03/12/2024$3.70$4.17
+12.70%		$4.37$3.73207,167 shs$77.42 million
03/11/2024$3.95$3.70
-6.33%		$4.24$3.58160,259 shs$68.71 million
03/08/2024$3.27$3.95
+20.80%		$4.32$3.43254,654 shs$73.35 million
03/07/2024$3.36$3.27
-2.68%		$3.43$3.2561,393 shs$60.72 million
03/06/2024$3.24$3.36
+3.70%		$3.43$3.2041,908 shs$62.40 million
03/05/2024$3.42$3.24
-5.26%		$3.40$3.1630,101 shs$60.17 million
03/04/2024$3.21$3.42
+6.54%		$3.47$3.1980,132 shs$63.51 million
03/01/2024$3.11$3.21
+3.38%		$3.40$3.13114,110 shs$59.61 million
02/29/2024$2.92$3.11
+6.34%		$3.20$2.9994,527 shs$57.66 million
02/28/2024$3.06$2.92
-4.58%		$3.09$2.9139,155 shs$54.22 million
02/27/2024$3.00$3.06
+2.00%		$3.19$2.94119,972 shs$56.81 million
02/26/2024$3.04$3.00
-1.32%		$3.31$2.7855,667 shs$55.71 million
02/23/2024$3.15$3.04
-3.49%		$3.30$2.8475,504 shs$56.45 million
02/22/2024$3.22$3.15
-2.17%		$3.22$3.0629,493 shs$58.50 million
02/21/2024$3.27$3.22
-1.53%		$3.27$3.1052,263 shs$59.80 million
02/20/2024$3.32$3.27
-1.51%		$3.50$3.2067,840 shs$60.72 million
02/19/2024$3.32$3.32$3.42$3.1342,400 shs$61.65 million
02/16/2024$3.21$3.32
+3.43%		$3.42$3.1342,429 shs$61.65 million

Related Companies:
This page (NASDAQ:ENLV) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
A once-in-a-century investment opportunity
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits