Dark

ENLV
Enlivex Ltd.
stock NASDAQ

Market Open

Jul 28, 2026 3:18:38 PM EDT

2.19USD-48.592%(-2.07)3,827,479

1.90Bid 2.22Ask 0.32Spread

Pre-market

Jul 24, 2026 8:41:30 AM EDT

4.36USD+3.810%(+0.16)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

4.26USD+0.235%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	2.6800	2.8400	2.1600	2.1900	-48.592%	3,827,479	0.000%
2026-07-27	4.2200	4.3200	4.0200	4.2600	+1.429%	59,360	-48.592%
2026-07-24	4.3600	4.4700	4.0800	4.2000	-3.670%	106,560	-47.857%
2026-07-23	4.5200	4.6096	4.3000	4.3600	-4.907%	130,622	-49.771%
2026-07-22	4.6500	4.8300	4.5350	4.5850	-3.066%	65,645	-52.236%
2026-07-21	4.6200	5.0800	4.4901	4.7300	+1.940%	60,756	-53.700%
2026-07-20	4.7100	4.8300	4.2500	4.6400	-0.855%	97,373	-52.802%
2026-07-17	4.7200	4.9900	4.3200	4.6800	-1.474%	118,203	-53.205%
2026-07-16	5.8800	5.9200	4.7350	4.7500	-18.664%	224,764	-53.895%
2026-07-15	6.0100	6.1699	5.4050	5.8400	-3.471%	117,052	-62.500%
2026-07-14	6.6400	6.6400	5.9200	6.0500	-9.295%	51,991	-63.802%
2026-07-13	7.3400	7.4376	6.5400	6.6700	-2.770%	99,424	-67.166%
2026-07-10	7.4000	7.4000	6.5100	6.8600	-7.297%	96,544	-68.076%
2026-07-09	6.8600	7.6399	6.8000	7.4000	+2.671%	98,171	-70.405%
2026-07-08	7.0950	7.4835	6.4155	7.2075	-2.733%	54,706	-69.615%
2026-07-07	7.3050	7.7100	6.8520	7.4100	-3.534%	76,689	-70.445%
2026-07-06	7.9500	8.1150	7.6335	7.6815	-2.938%	24,846	-71.490%
2026-07-02	8.1060	8.6235	7.8000	7.9140	-2.585%	37,990	-72.328%
2026-07-01	8.8500	8.8500	7.8690	8.1240	-1.509%	45,869	-73.043%
2026-06-30	8.8500	8.8500	8.0520	8.2485	-5.190%	25,508	-73.450%
2026-06-29	8.5635	9.0000	8.4435	8.7000	+1.754%	14,948	-74.828%
2026-06-26	8.7075	9.0000	8.3250	8.5500	-1.809%	14,549	-74.386%
2026-06-25	9.1500	9.4350	8.5200	8.7075	-4.065%	33,210	-74.849%
2026-06-24	9.1635	9.2775	8.9100	9.0765	-0.933%	20,638	-75.872%
2026-06-23	9.0000	9.4125	8.8920	9.1620	-1.958%	17,874	-76.097%
2026-06-22	9.4545	9.9000	8.8920	9.3450	+0.209%	71,262	-76.565%
2026-06-18	9.6000	9.6975	9.1590	9.3255	+0.599%	21,578	-76.516%
2026-06-17	10.0305	10.0485	9.2700	9.2700	-1.936%	17,832	-76.375%
2026-06-16	10.1100	10.3845	9.3180	9.4530	-4.530%	20,699	-76.833%
2026-06-15	10.6095	10.6095	9.7500	9.9015	-1.492%	20,409	-77.882%
2026-06-12	10.9500	11.0250	10.0500	10.0515	-6.801%	12,009	-78.212%
2026-06-11	10.3350	10.7850	9.9000	10.7850	+6.899%	12,308	-79.694%
2026-06-10	10.5960	10.6455	9.9105	10.0890	-2.888%	19,759	-78.293%
2026-06-09	10.8675	11.3070	10.2150	10.3890	-3.024%	23,703	-78.920%
2026-06-08	10.7835	11.8500	10.7100	10.7130	+0.592%	7,603	-79.558%
2026-06-05	11.6925	11.7000	10.5150	10.6500	-10.183%	20,515	-79.437%
2026-06-04	12.4950	12.8250	11.4000	11.8575	-7.000%	25,629	-81.531%
2026-06-03	12.4500	12.8190	12.3180	12.7500	+0.012%	32,724	-82.824%
2026-06-02	13.0500	13.4910	12.3150	12.7485	-1.564%	46,786	-82.822%
2026-06-01	11.7000	12.9750	11.7000	12.9510	+6.553%	54,213	-83.090%
2026-05-29	11.9250	12.4830	11.4150	12.1545	+6.005%	50,315	-81.982%
2026-05-28	12.4710	12.4950	11.2050	11.4660	-2.251%	73,011	-80.900%
2026-05-27	11.2350	12.6000	10.8000	11.7300	+14.327%	88,535	-81.330%
2026-05-26	10.3650	10.5000	9.9000	10.2600	-4.669%	39,610	-78.655%
2026-05-22	11.0550	11.1420	10.7295	10.7625	-0.375%	7,466	-79.652%
2026-05-21	10.6635	11.0400	10.3590	10.8030	+2.374%	8,461	-79.728%
2026-05-20	10.4400	10.8015	10.3560	10.5525	-0.142%	8,989	-79.247%
2026-05-19	10.3500	10.7280	10.3500	10.5675	+1.033%	6,508	-79.276%
2026-05-18	10.9500	11.0985	10.3530	10.4595	-3.233%	8,347	-79.062%
2026-05-15	10.7025	11.0985	10.5045	10.8090	-1.584%	14,995	-79.739%
2026-05-14	11.2500	11.2500	10.8000	10.9830	-0.027%	13,991	-80.060%
2026-05-13	11.3985	12.0270	10.8210	10.9860	-2.255%	16,636	-80.066%
2026-05-12	10.9590	11.3880	10.8210	11.2395	+0.821%	12,045	-80.515%
2026-05-11	11.7060	11.9985	11.1000	11.1480	-3.481%	18,356	-80.355%
2026-05-08	11.9970	12.7470	11.5200	11.5500	-4.122%	22,750	-81.039%
2026-05-07	12.4965	12.7470	11.8950	12.0465	-3.589%	12,684	-81.820%
2026-05-06	12.3000	12.8265	12.0000	12.4950	+1.610%	18,167	-82.473%
2026-05-05	12.7500	12.8880	12.0390	12.2970	-3.802%	16,236	-82.191%
2026-05-04	13.2000	13.4790	12.0000	12.7830	+4.436%	19,720	-82.868%
2026-05-01	12.6000	12.9705	12.0000	12.2400	-0.464%	18,989	-82.108%
2026-04-30	12.1500	12.4425	11.9190	12.2970	+2.283%	13,680	-82.191%
2026-04-29	12.8325	12.8325	11.5500	12.0225	-2.966%	24,976	-81.784%
2026-04-28	13.0500	13.5000	12.3900	12.3900	-6.381%	20,919	-82.324%
2026-04-27	13.2000	13.6485	12.7515	13.2345	-0.698%	18,493	-83.452%
2026-04-24	13.5600	13.8885	13.1715	13.3275	-2.007%	17,122	-83.568%
2026-04-23	13.5000	13.8570	13.2000	13.6005	+2.037%	33,182	-83.898%
2026-04-22	13.3050	13.5000	12.9750	13.3290	+1.150%	25,994	-83.570%
2026-04-21	14.1000	14.6340	12.9330	13.1775	+0.297%	31,658	-83.381%
2026-04-20	12.8280	13.3320	12.6345	13.1385	+1.908%	26,218	-83.331%
2026-04-17	13.1400	13.5000	12.7050	12.8925	-3.275%	27,194	-83.013%
2026-04-16	12.2940	13.4730	12.0000	13.3290	+8.366%	120,199	-83.570%
2026-04-15	11.9985	12.4500	11.7390	12.3000	+0.490%	23,050	-82.195%
2026-04-14	12.2955	12.8235	11.7330	12.2400	-2.649%	48,986	-82.108%
2026-04-13	13.1235	13.7055	11.1150	12.5730	-12.824%	122,131	-82.582%
2026-04-10	13.9695	14.6250	13.9500	14.4225	+1.253%	11,806	-84.815%
2026-04-09	14.0505	14.2455	13.5000	14.2440	+1.768%	15,689	-84.625%
2026-04-08	12.9150	15.1500	12.9000	13.9965	+11.963%	99,485	-84.353%
2026-04-07	13.5360	13.8000	12.5010	12.5010	-4.602%	12,136	-82.481%
2026-04-06	14.0700	14.0700	12.7935	13.1040	-8.235%	21,951	-83.288%
2026-04-02	14.3250	14.9190	13.5000	14.2800	-1.070%	20,499	-84.664%
2026-04-01	14.5500	15.9000	14.1000	14.4345	+3.462%	32,133	-84.828%
2026-03-31	13.8015	14.3670	13.3725	13.9515	+3.344%	22,487	-84.303%
2026-03-30	15.1500	15.3000	13.1145	13.5000	-14.286%	25,290	-83.778%
2026-03-27	16.3500	16.3500	15.7500	15.7500	-3.670%	15,395	-86.095%
2026-03-26	17.5500	17.5500	16.2000	16.3500	-9.167%	52,046	-86.606%
2026-03-25	19.5750	19.8000	15.7500	18.0000	+9.091%	840,091	-87.833%
2026-03-24	16.3500	16.9500	15.7500	16.5000	-0.901%	19,881	-86.727%
2026-03-23	16.0500	16.7250	15.9000	16.6500	+8.824%	18,482	-86.847%
2026-03-20	16.6500	16.6500	15.2250	15.3000	-5.556%	16,015	-85.686%
2026-03-19	16.2000	16.3500	15.9015	16.2000	-0.917%	5,907	-86.481%
2026-03-18	16.5000	16.6500	16.0500	16.3500	-0.909%	16,449	-86.606%
2026-03-17	16.3500	17.1000	16.2000	16.5000	+1.852%	10,261	-86.727%
2026-03-16	15.6000	16.3500	15.6000	16.2000	+3.846%	7,965	-86.481%
2026-03-13	15.7500	16.4805	15.4515	15.6000	-2.804%	7,062	-85.962%
2026-03-12	16.8000	17.0625	15.9000	16.0500	-4.464%	14,830	-86.355%
2026-03-11	17.1000	17.3250	16.6500	16.8000	-3.448%	7,311	-86.964%
2026-03-10	17.5500	17.5500	16.8000	17.4000	0.000%	8,288	-87.414%
2026-03-09	16.8000	17.5500	16.8000	17.4000	+1.754%	6,551	-87.414%
2026-03-06	16.6500	17.6190	16.5000	17.1000	+1.786%	13,011	-87.193%
2026-03-05	17.5500	17.7000	16.8000	16.8000	-6.667%	7,171	-86.964%
2026-03-04	16.9500	18.0000	16.9500	18.0000	+6.195%	12,047	-87.833%
2026-03-03	16.8000	17.4000	16.8000	16.9500	-2.586%	13,280	-87.080%
2026-03-02	16.3500	17.7000	16.3500	17.4000	+0.870%	22,747	-87.414%
2026-02-27	16.9500	17.4000	16.6500	17.2500	0.000%	10,787	-87.304%
2026-02-26	16.2000	17.4000	15.9000	17.2500	+4.545%	10,232	-87.304%
2026-02-25	17.5500	17.5500	16.2750	16.5000	-4.348%	15,726	-86.727%
2026-02-24	15.4500	18.7500	15.4500	17.2500	+10.577%	57,201	-87.304%
2026-02-23	15.3000	16.0500	15.0000	15.6000	+2.970%	29,895	-85.962%
2026-02-20	15.3000	15.6000	15.0000	15.1500	-3.810%	4,450	-85.545%
2026-02-19	16.0500	16.6500	15.7500	15.7500	-6.250%	10,066	-86.095%
2026-02-18	15.9000	16.9500	15.9000	16.8000	+1.818%	10,273	-86.964%
2026-02-17	16.3500	16.8000	16.2000	16.5000	-0.901%	8,778	-86.727%
2026-02-13	16.8000	17.1000	16.2750	16.6500	+0.909%	7,213	-86.847%
2026-02-12	17.2500	17.3250	16.5000	16.5000	-3.509%	17,715	-86.727%
2026-02-11	17.2500	17.5500	16.9500	17.1000	-0.870%	21,026	-87.193%
2026-02-10	17.4000	17.8500	16.5000	17.2500	0.000%	20,752	-87.304%
2026-02-09	17.8500	18.0000	16.9500	17.2500	-0.862%	24,214	-87.304%
2026-02-06	18.0000	18.0015	17.0835	17.4000	0.000%	20,988	-87.414%
2026-02-05	16.3500	18.9000	15.9000	17.4000	+5.455%	81,368	-87.414%
2026-02-04	16.3500	16.5000	15.1500	16.5000	+0.917%	20,267	-86.727%
2026-02-03	15.6000	16.3500	15.2865	16.3500	+4.808%	17,588	-86.606%
2026-02-02	15.0000	16.2000	15.0000	15.6000	+2.970%	16,725	-85.962%
2026-01-30	15.0000	15.6000	14.8500	15.1500	-2.885%	23,787	-85.545%
2026-01-29	17.1000	17.1000	15.2250	15.6000	-9.565%	37,656	-85.962%
2026-01-28	17.5500	17.7000	17.1000	17.2500	-4.167%	17,725	-87.304%
2026-01-27	17.7000	18.9000	17.5500	18.0000	+2.564%	35,790	-87.833%
2026-01-26	16.3500	18.0000	15.7500	17.5500	+8.333%	45,058	-87.521%
2026-01-23	16.3500	16.5750	15.7500	16.2000	+2.857%	35,661	-86.481%
2026-01-22	14.5500	16.2000	14.5500	15.7500	+7.034%	40,211	-86.095%
2026-01-21	14.7300	15.3000	13.8015	14.7150	+0.102%	41,075	-85.117%
2026-01-20	14.3490	14.8500	14.1750	14.7000	+4.255%	25,495	-85.102%
2026-01-16	14.5500	14.7945	13.9890	14.1000	+0.664%	25,590	-84.468%
2026-01-15	14.2605	15.4500	13.7490	14.0070	-3.383%	74,464	-84.365%
2026-01-14	14.1180	14.5500	13.4190	14.4975	+9.258%	37,723	-84.894%
2026-01-13	13.9575	13.9575	12.8070	13.2690	-7.148%	30,381	-83.495%
2026-01-12	14.1900	14.6220	13.5000	14.2905	+5.656%	37,050	-84.675%
2026-01-09	12.9000	14.1000	12.6480	13.5255	+7.614%	31,066	-83.808%
2026-01-08	12.3000	12.9000	12.0735	12.5685	+1.922%	12,021	-82.575%
2026-01-07	12.7500	12.9000	12.0045	12.3315	+0.366%	24,073	-82.241%
2026-01-06	11.9970	12.3225	11.4000	12.2865	+4.825%	17,346	-82.176%
2026-01-05	12.1875	12.1875	11.3250	11.7210	+3.510%	19,476	-81.316%
2026-01-02	10.8225	11.5500	10.5510	11.3235	+7.352%	26,460	-80.660%
2025-12-31	9.9000	10.7985	9.9000	10.5480	+4.643%	24,208	-79.238%
2025-12-30	10.8000	10.8150	10.0050	10.0800	-9.787%	38,355	-78.274%
2025-12-29	11.1000	11.6550	11.0340	11.1735	-0.374%	28,289	-80.400%
2025-12-26	11.8500	11.8500	10.9500	11.2155	-3.273%	27,234	-80.473%
2025-12-24	12.3315	12.3315	11.1015	11.5950	-6.416%	57,611	-81.113%
2025-12-23	12.3000	12.7200	12.1650	12.3900	+0.121%	16,527	-82.324%
2025-12-22	12.6000	12.7665	12.1500	12.3750	-1.186%	27,377	-82.303%
2025-12-19	12.4500	12.9000	12.0000	12.5235	+0.397%	38,328	-82.513%
2025-12-18	12.6000	13.0830	12.4740	12.4740	-0.276%	32,867	-82.443%
2025-12-17	13.1850	13.1970	12.0000	12.5085	-1.430%	54,429	-82.492%
2025-12-16	13.1040	13.1385	11.9040	12.6900	-1.742%	82,714	-82.742%
2025-12-15	14.3640	14.3805	12.7500	12.9150	-7.310%	75,171	-83.043%
2025-12-12	14.8500	14.9970	13.5000	13.9335	-3.139%	61,569	-84.282%
2025-12-11	15.0000	15.0000	13.6950	14.3850	-0.104%	65,961	-84.776%
2025-12-10	15.6000	15.9000	14.2500	14.4000	-5.882%	44,412	-84.792%
2025-12-09	16.8000	16.8750	15.1500	15.3000	-7.273%	73,929	-85.686%
2025-12-08	18.3000	18.6000	16.3500	16.5000	-9.091%	98,254	-86.727%
2025-12-05	18.0000	18.6750	16.9500	18.1500	+4.310%	70,203	-87.934%
2025-12-04	15.9000	17.7000	15.9000	17.4000	+6.422%	62,680	-87.414%
2025-12-03	14.4000	17.1000	14.3610	16.3500	+14.196%	158,647	-86.606%
2025-12-02	14.2230	14.5485	13.6500	14.3175	+3.863%	56,043	-84.704%
2025-12-01	14.4000	14.4000	13.3890	13.7850	-5.248%	49,379	-84.113%
2025-11-28	14.1000	14.7000	13.5000	14.5485	+7.767%	81,476	-84.947%
2025-11-26	15.3000	15.9000	13.2000	13.5000	-8.163%	199,274	-83.778%
2025-11-25	14.8500	15.3000	13.4535	14.7000	-3.922%	362,538	-85.102%
2025-11-24	23.9250	27.1500	15.0000	15.3000	+13.738%	13,904,701	-85.686%
2025-11-21	13.6470	14.1120	12.4695	13.4520	-1.721%	14,675	-83.720%
2025-11-20	14.1015	14.5035	13.6500	13.6875	-2.781%	9,014	-84.000%
2025-11-19	14.7000	14.8470	13.8000	14.0790	-4.068%	11,840	-84.445%
2025-11-18	14.5650	15.0000	14.4060	14.6760	+0.338%	8,682	-85.078%
2025-11-17	14.5500	14.9985	14.5500	14.6265	-1.634%	4,606	-85.027%
2025-11-14	14.5500	14.9985	14.5500	14.8695	+0.121%	6,992	-85.272%
2025-11-13	15.3000	15.4500	14.5500	14.8515	-2.931%	5,283	-85.254%
2025-11-12	15.3000	15.7500	15.1500	15.3000	-1.923%	5,251	-85.686%
2025-11-11	15.1500	15.6000	15.0645	15.6000	+4.000%	3,904	-85.962%
2025-11-10	15.0000	15.4500	14.9100	15.0000	0.000%	7,161	-85.400%
2025-11-07	15.0000	15.1485	14.7150	15.0000	-0.990%	5,931	-85.400%
2025-11-06	15.1500	15.1500	14.7000	15.1500	+1.010%	7,815	-85.545%
2025-11-05	15.3000	15.3000	14.7000	14.9985	-2.922%	11,841	-85.399%
2025-11-04	15.4500	15.8055	15.4500	15.4500	-1.905%	3,851	-85.825%
2025-11-03	15.9000	16.0485	15.6000	15.7500	0.000%	5,348	-86.095%
2025-10-31	15.7500	16.0290	15.4290	15.7500	0.000%	4,412	-86.095%
2025-10-30	16.0500	16.1250	15.6000	15.7500	-1.869%	4,589	-86.095%
2025-10-29	16.3500	17.4000	15.4500	16.0500	-0.926%	33,924	-86.355%
2025-10-28	16.2000	16.8000	16.2000	16.2000	0.000%	13,140	-86.481%
2025-10-27	16.5000	16.5000	15.9000	16.2000	+1.408%	5,723	-86.481%
2025-10-24	15.9000	16.3500	15.7500	15.9750	+0.948%	8,335	-86.291%
2025-10-23	15.9000	15.9750	15.6000	15.8250	-0.472%	5,003	-86.161%
2025-10-22	16.2000	16.5000	15.7500	15.9000	-3.196%	18,347	-86.226%
2025-10-21	15.6000	16.4250	15.4500	16.4250	+3.302%	7,625	-86.667%
2025-10-20	16.0500	16.0800	15.7500	15.9000	0.000%	7,209	-86.226%
2025-10-17	16.0500	16.5000	15.9000	15.9000	-3.196%	5,649	-86.226%
2025-10-16	17.2500	17.2500	16.3500	16.4250	-5.603%	5,554	-86.667%
2025-10-15	17.1000	17.4000	16.9515	17.4000	+4.505%	14,888	-87.414%
2025-10-14	16.5000	16.9500	16.3500	16.6500	+0.909%	6,558	-86.847%
2025-10-13	16.5000	16.8000	16.0500	16.5000	-4.348%	18,744	-86.727%
2025-10-10	17.5500	18.1500	16.9515	17.2500	-2.128%	8,613	-87.304%
2025-10-09	17.5500	18.1500	17.4000	17.6250	+0.427%	17,413	-87.574%
2025-10-08	17.1000	17.8500	16.5000	17.5500	+3.540%	20,327	-87.521%
2025-10-07	17.2500	17.2500	16.8000	16.9500	-1.310%	15,631	-87.080%
2025-10-06	16.0500	17.2500	15.6750	17.1750	+8.019%	31,086	-87.249%
2025-10-03	15.6000	15.9000	15.4500	15.9000	+1.923%	9,182	-86.226%
2025-10-02	15.4500	15.7500	15.1500	15.6000	+0.971%	7,841	-85.962%
2025-10-01	15.3000	15.7500	15.3000	15.4500	-0.962%	6,186	-85.825%
2025-09-30	15.4500	15.6000	15.3000	15.6000	+2.970%	10,923	-85.962%
2025-09-29	15.3000	15.6000	15.1500	15.1500	-1.942%	16,309	-85.545%
2025-09-26	15.4500	15.5250	15.1500	15.4500	0.000%	8,289	-85.825%
2025-09-25	15.4500	15.8250	15.3000	15.4500	-1.435%	9,354	-85.825%
2025-09-24	15.7500	15.9000	15.4500	15.6750	-0.476%	5,908	-86.029%
2025-09-23	15.7500	16.2000	15.7500	15.7500	-0.502%	18,229	-86.095%
2025-09-22	15.6000	15.9000	15.3000	15.8295	+0.986%	4,993	-86.165%
2025-09-19	15.7500	15.9000	15.6000	15.6750	-0.476%	4,702	-86.029%
2025-09-18	15.7500	15.7500	15.1500	15.7500	0.000%	10,700	-86.095%
2025-09-17	16.2000	16.3500	15.4500	15.7500	-2.778%	8,992	-86.095%
2025-09-16	16.0500	16.2000	15.7500	16.2000	+1.408%	8,646	-86.481%
2025-09-15	16.0500	16.2015	15.7500	15.9750	-0.467%	9,598	-86.291%
2025-09-12	15.7500	16.2000	15.7500	16.0500	0.000%	15,249	-86.355%
2025-09-11	15.4500	16.2000	15.4500	16.0500	+5.419%	19,322	-86.355%
2025-09-10	15.4500	15.6000	15.0000	15.2250	-1.456%	15,793	-85.616%
2025-09-09	15.6000	15.7500	15.1500	15.4500	-0.962%	12,308	-85.825%
2025-09-08	16.0500	16.1385	15.6000	15.6000	-1.887%	17,045	-85.962%
2025-09-05	15.9000	16.2000	15.7500	15.9000	-0.935%	12,383	-86.226%
2025-09-04	15.6000	16.0500	15.3000	16.0500	+0.943%	18,413	-86.355%
2025-09-03	16.0500	16.0500	15.3000	15.9000	0.000%	14,542	-86.226%
2025-09-02	15.6000	15.9960	15.1500	15.9000	+0.952%	12,982	-86.226%
2025-08-29	15.6000	15.9000	15.3000	15.7500	+0.962%	13,930	-86.095%
2025-08-28	16.5000	16.5000	15.4500	15.6000	-4.587%	20,150	-85.962%
2025-08-27	16.9500	16.9500	16.1250	16.3500	+0.926%	29,241	-86.606%
2025-08-26	16.2750	16.6500	15.9690	16.2000	0.000%	25,555	-86.481%
2025-08-25	16.0500	16.8000	15.7500	16.2000	+2.857%	42,459	-86.481%
2025-08-22	15.1500	15.7500	14.7000	15.7500	+1.942%	60,268	-86.095%
2025-08-21	16.5000	16.8000	15.1500	15.4500	-6.364%	62,983	-85.825%
2025-08-20	16.8000	17.2500	15.4545	16.5000	+4.762%	58,914	-86.727%
2025-08-19	18.6000	18.6000	15.3000	15.7500	-16.000%	195,411	-86.095%
2025-08-18	25.9500	26.2500	18.3000	18.7500	-31.319%	705,602	-88.320%
2025-08-15	28.9500	31.5000	26.4300	27.3000	+2.247%	152,471	-91.978%
2025-08-14	23.8500	27.6000	23.2500	26.7000	+14.103%	63,330	-91.798%
2025-08-13	24.3000	26.6985	22.5000	23.4000	-0.637%	69,345	-90.641%
2025-08-12	22.0500	24.6000	22.0500	23.5500	+6.803%	33,943	-90.701%
2025-08-11	22.3500	23.7000	21.4500	22.0500	+2.797%	31,185	-90.068%
2025-08-08	20.5500	22.2840	20.3085	21.4500	+5.926%	16,354	-89.790%
2025-08-07	19.9500	20.8500	19.8000	20.2500	0.000%	14,274	-89.185%
2025-08-06	20.9700	21.0000	19.6500	20.2500	-2.878%	21,943	-89.185%
2025-08-05	22.3500	22.9485	20.1000	20.8500	-6.081%	35,090	-89.496%
2025-08-04	22.5000	24.9000	22.0500	22.2000	+2.069%	54,640	-90.135%
2025-08-01	21.7500	22.8000	21.1500	21.7500	-2.685%	16,712	-89.931%
2025-07-31	22.5000	24.0000	22.2000	22.3500	-3.247%	20,812	-90.201%
2025-07-30	22.3500	24.8880	21.6000	23.1000	+8.451%	67,473	-90.519%
2025-07-29	19.5000	21.6000	19.2000	21.3000	+12.698%	44,733	-89.718%
2025-07-28	18.0000	19.3500	17.4000	18.9000	+12.299%	69,969	-88.413%
2025-07-25	17.5500	17.6985	16.8000	16.8300	-1.751%	2,626	-86.988%
2025-07-24	17.5500	17.8500	16.9500	17.1300	-2.393%	3,714	-87.215%
2025-07-23	17.5620	17.8500	17.4000	17.5500	-0.847%	6,491	-87.521%
2025-07-22	17.7000	19.8000	17.4000	17.7000	-0.840%	9,231	-87.627%
2025-07-21	18.1500	18.5250	17.7000	17.8500	0.000%	6,394	-87.731%
2025-07-18	18.0000	19.0500	17.4000	17.8500	-0.833%	4,957	-87.731%
2025-07-17	18.3000	19.6500	18.0000	18.0000	-2.439%	4,043	-87.833%
2025-07-16	18.6000	18.6210	17.8500	18.4500	0.000%	1,794	-88.130%
2025-07-15	18.9000	19.0500	18.3000	18.4500	-3.906%	2,069	-88.130%
2025-07-14	19.0500	20.1000	18.7500	19.2000	0.000%	8,901	-88.594%
2025-07-11	20.1000	20.4000	18.4500	19.2000	-4.478%	7,203	-88.594%
2025-07-10	19.3500	20.4000	18.9000	20.1000	+3.077%	16,121	-89.104%
2025-07-09	18.0000	20.7000	17.7000	19.5000	+10.169%	21,307	-88.769%
2025-07-08	18.0000	18.0000	17.1000	17.7000	-2.479%	4,187	-87.627%
2025-07-07	17.8500	18.3000	17.8500	18.1500	+2.542%	6,708	-87.934%
2025-07-03	17.4000	18.1725	17.2500	17.7000	+4.425%	9,406	-87.627%
2025-07-02	16.6500	17.4000	16.6500	16.9500	+0.893%	2,259	-87.080%
2025-07-01	17.1000	17.4000	16.6500	16.8000	0.000%	3,636	-86.964%
2025-06-30	17.7000	18.4500	16.6500	16.8000	-6.667%	13,110	-86.964%
2025-06-27	18.6000	18.6000	17.2515	18.0000	-0.826%	4,548	-87.833%
2025-06-26	18.9000	19.0500	17.7000	18.1500	-3.968%	4,483	-87.934%
2025-06-25	17.5500	19.5000	17.2515	18.9000	+5.882%	13,947	-88.413%
2025-06-24	17.8500	19.0500	17.2500	17.8500	+2.586%	15,861	-87.731%
2025-06-23	16.6500	18.2385	16.6500	17.4000	+6.422%	15,259	-87.414%
2025-06-20	15.9000	17.5500	15.5100	16.3500	+4.306%	9,284	-86.606%
2025-06-18	15.0000	16.1985	15.0000	15.6750	+1.456%	6,247	-86.029%
2025-06-17	15.0000	15.9000	14.8500	15.4500	0.000%	2,595	-85.825%
2025-06-16	14.0385	16.0500	13.9065	15.4500	+14.444%	19,277	-85.825%
2025-06-13	13.8600	13.8600	13.5000	13.5000	-4.255%	1,466	-83.778%
2025-06-12	14.0295	14.6655	13.9650	14.1000	-0.212%	1,116	-84.468%
2025-06-11	14.1855	14.6700	13.9500	14.1300	-1.875%	2,011	-84.501%
2025-06-10	14.1000	14.8500	14.1000	14.4000	+2.128%	2,776	-84.792%
2025-06-09	14.3250	14.8500	13.9815	14.1000	-2.832%	2,316	-84.468%
2025-06-06	13.9500	14.5500	13.8015	14.5110	+5.152%	3,840	-84.908%
2025-06-05	14.2500	14.3670	13.8000	13.8000	-1.075%	1,567	-84.130%
2025-06-04	13.8015	14.3700	13.8015	13.9500	-1.095%	2,054	-84.301%
2025-06-03	14.7450	14.7450	13.9965	14.1045	+0.032%	3,080	-84.473%
2025-06-02	14.5500	14.5530	13.9710	14.1000	+0.427%	2,657	-84.468%
2025-05-30	14.2350	14.5500	13.9815	14.0400	-0.171%	451	-84.402%
2025-05-29	14.2545	14.7000	13.8000	14.0640	-1.305%	3,222	-84.428%
2025-05-28	15.0000	15.3000	14.0565	14.2500	-4.523%	6,483	-84.632%
2025-05-27	14.2500	15.4500	13.8375	14.9250	+2.051%	4,559	-85.327%
2025-05-23	14.4315	14.7465	14.4315	14.6250	+1.341%	1,114	-85.026%
2025-05-22	14.7750	15.0000	14.4000	14.4315	-1.776%	1,270	-84.825%
2025-05-21	14.6985	14.8500	14.4015	14.6925	-1.061%	3,715	-85.094%
2025-05-20	14.6250	15.4500	14.2500	14.8500	0.000%	3,624	-85.253%
2025-05-19	14.7000	15.0000	14.7000	14.8500	-1.000%	5,187	-85.253%
2025-05-16	15.1500	15.6000	15.0000	15.0000	-2.913%	3,771	-85.400%
2025-05-15	15.4500	15.6000	15.1500	15.4500	0.000%	859	-85.825%
2025-05-14	15.1500	15.7500	14.7000	15.4500	+3.000%	7,227	-85.825%
2025-05-13	15.2010	15.4500	14.5500	15.0000	-0.299%	5,571	-85.400%
2025-05-12	15.6000	15.7500	14.8500	15.0450	-1.667%	2,558	-85.444%
2025-05-09	15.6000	16.3200	15.1500	15.3000	-1.923%	2,619	-85.686%
2025-05-08	15.9000	15.9000	15.6000	15.6000	-0.952%	2,357	-85.962%
2025-05-07	16.3500	16.6500	15.6000	15.7500	-4.545%	3,898	-86.095%
2025-05-06	15.7500	17.2500	15.5970	16.5000	+5.769%	7,110	-86.727%
2025-05-05	15.6000	15.9000	15.4080	15.6000	0.000%	3,993	-85.962%
2025-05-02	15.9000	16.0500	15.4500	15.6000	-0.952%	2,571	-85.962%
2025-05-01	15.6000	16.0500	15.0750	15.7500	+2.941%	2,499	-86.095%
2025-04-30	15.6000	15.7500	14.9610	15.3000	-2.448%	5,757	-85.686%
2025-04-29	15.4500	15.7500	15.0000	15.6840	+1.515%	2,815	-86.037%
2025-04-28	15.1500	15.7320	15.0000	15.4500	+4.622%	5,979	-85.825%
2025-04-25	14.5500	15.0000	13.9500	14.7675	+2.552%	1,748	-85.170%
2025-04-24	13.0950	14.6790	13.0950	14.4000	+4.348%	6,399	-84.792%
2025-04-23	13.7655	13.8795	13.2000	13.8000	+3.371%	3,036	-84.130%
2025-04-22	13.5000	13.7700	13.2000	13.3500	+1.136%	3,237	-83.596%
2025-04-21	12.9105	13.4970	12.7725	13.2000	+2.326%	2,949	-83.409%
2025-04-17	13.6950	13.6950	12.6015	12.9000	0.000%	816	-83.023%
2025-04-16	12.9000	13.4685	12.6000	12.9000	-3.533%	2,728	-83.023%
2025-04-15	13.2000	13.8000	12.9000	13.3725	+0.598%	4,078	-83.623%
2025-04-14	13.7850	13.7985	13.0185	13.2930	-1.259%	2,740	-83.525%
2025-04-11	13.2750	13.8000	12.9150	13.4625	-2.446%	2,444	-83.733%
2025-04-10	13.8000	13.8000	13.0485	13.8000	0.000%	1,486	-84.130%
2025-04-09	13.2000	13.8000	12.8880	13.8000	+1.099%	7,481	-84.130%
2025-04-08	13.9500	13.9500	13.0500	13.6500	+2.247%	4,828	-83.956%
2025-04-07	13.5000	13.8000	12.8250	13.3500	+0.225%	5,437	-83.596%
2025-04-04	13.8000	14.1000	12.7500	13.3200	-6.171%	6,934	-83.559%
2025-04-03	14.6955	15.1500	14.1960	14.1960	-6.297%	3,962	-84.573%
2025-04-02	14.1015	15.3000	13.8315	15.1500	+6.316%	7,363	-85.545%
2025-04-01	14.8095	15.4500	13.8000	14.2500	-2.082%	5,985	-84.632%
2025-03-31	15.3000	15.6000	14.5530	14.5530	-4.882%	7,086	-84.952%
2025-03-28	15.0000	15.6000	15.0000	15.3000	+0.990%	3,429	-85.686%
2025-03-27	15.4500	15.7500	15.1500	15.1500	-3.810%	1,561	-85.545%
2025-03-26	16.6500	16.6500	15.1500	15.7500	-3.670%	7,126	-86.095%
2025-03-25	15.9000	16.6440	15.6000	16.3500	+6.863%	3,062	-86.606%
2025-03-24	16.8000	16.9935	15.3000	15.3000	-2.392%	11,267	-85.686%
2025-03-21	16.5015	16.9725	15.1500	15.6750	-4.128%	5,070	-86.029%
2025-03-20	16.6500	16.9500	15.7500	16.3500	-2.679%	10,654	-86.606%
2025-03-19	17.2500	17.7000	16.1250	16.8000	-1.754%	6,396	-86.964%
2025-03-18	17.1000	18.6000	16.8000	17.1000	-0.870%	10,104	-87.193%
2025-03-17	18.3000	18.3000	16.5000	17.2500	-5.738%	11,827	-87.304%
2025-03-14	17.1000	19.3500	16.8000	18.3000	+11.927%	15,788	-88.033%
2025-03-13	18.1500	18.4500	16.0500	16.3500	-9.167%	8,130	-86.606%
2025-03-12	17.7000	18.6000	17.4000	18.0000	+3.448%	5,246	-87.833%
2025-03-11	17.2500	18.0000	17.2485	17.4000	0.000%	7,817	-87.414%
2025-03-10	17.8500	18.4500	15.3000	17.4000	-2.521%	28,740	-87.414%
2025-03-07	17.5500	19.3500	17.2500	17.8500	+3.478%	31,388	-87.731%
2025-03-06	16.5000	17.5500	15.6000	17.2500	+1.770%	7,628	-87.304%
2025-03-05	15.7500	17.3895	15.7500	16.9500	+4.630%	8,065	-87.080%
2025-03-04	15.7500	17.5500	15.2010	16.2000	+5.882%	19,709	-86.481%
2025-03-03	15.4500	16.8000	14.0805	15.3000	-15.000%	136,161	-85.686%
2025-02-28	15.6000	18.6000	15.1500	18.0000	+16.505%	28,800	-87.833%
2025-02-27	15.7500	15.7500	15.0000	15.4500	+3.000%	5,836	-85.825%
2025-02-26	15.6000	16.3500	14.7000	15.0000	+2.041%	4,619	-85.400%
2025-02-25	15.1500	15.1980	14.5515	14.7000	-1.010%	4,045	-85.102%
2025-02-24	15.3000	15.3000	14.5515	14.8500	-1.000%	2,343	-85.253%
2025-02-21	15.1500	15.4500	14.7000	15.0000	-1.807%	2,846	-85.400%
2025-02-20	15.7500	15.9285	15.1500	15.2760	-3.010%	2,288	-85.664%
2025-02-19	15.9000	16.3500	15.0000	15.7500	0.000%	4,562	-86.095%
2025-02-18	16.0500	16.2000	15.1500	15.7500	0.000%	4,148	-86.095%
2025-02-14	16.2000	16.5000	15.3000	15.7500	+0.962%	5,045	-86.095%
2025-02-13	15.6000	15.9000	15.0000	15.6000	-0.952%	2,599	-85.962%
2025-02-12	15.3000	16.0500	15.1500	15.7500	-0.943%	3,207	-86.095%
2025-02-11	16.3500	16.3500	15.4500	15.9000	-2.752%	1,104	-86.226%
2025-02-10	16.2000	17.1000	16.0500	16.3500	-0.909%	4,590	-86.606%
2025-02-07	15.1500	16.8000	15.0000	16.5000	+6.796%	2,035	-86.727%
2025-02-06	16.3500	16.7985	15.0000	15.4500	-6.364%	3,350	-85.825%
2025-02-05	16.7145	17.1000	16.0500	16.5000	+1.852%	3,590	-86.727%

.dark-mode .DJ4kvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJ4kvh{ color: #333333; background-color: white; border: 2px solid #333333; }ENLVEnlivex Ltd.stock NASDAQ

ENLV
Enlivex Ltd.
stock NASDAQ