Dark

ENLV
Enlivex Ltd.
stock NASDAQ

At Close

Oct 1, 2026 3:32:26 PM EDT

0.4200USD-16.627%(-0.0836)756,685

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 1, 2026 9:17:30 AM EDT

0.5018USD-0.199%(-0.0010)24,611

After-hours

Oct 1, 2026 4:56:30 PM EDT

0.4369USD+4.222%(+0.0177)14,161

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.4920	0.5018	0.4114	0.4227	-15.931%	756,685	0.000%
2026-09-30	0.4810	0.5800	0.4701	0.5028	+4.728%	972,231	-15.931%
2026-09-29	0.5200	0.5300	0.4700	0.4801	-6.595%	587,737	-11.956%
2026-09-28	0.6000	0.6000	0.5027	0.5140	-13.975%	631,016	-17.763%
2026-09-25	0.6000	0.6200	0.5800	0.5975	-1.354%	317,471	-29.255%
2026-09-24	0.6337	0.6400	0.5700	0.6057	-5.359%	381,202	-30.213%
2026-09-23	0.6330	0.6873	0.6151	0.6400	-0.990%	594,239	-33.953%
2026-09-22	0.6900	0.7090	0.5737	0.6464	-6.697%	1,234,281	-34.607%
2026-09-21	0.8400	0.8500	0.6651	0.6928	-14.109%	671,042	-38.987%
2026-09-18	0.7301	0.8190	0.7105	0.8066	+10.919%	350,080	-47.595%
2026-09-17	0.8210	0.8513	0.6400	0.7272	-10.344%	767,716	-41.873%
2026-09-16	0.9000	0.9200	0.7900	0.8111	-8.111%	410,626	-47.886%
2026-09-15	0.8800	0.9200	0.8700	0.8827	+2.105%	229,437	-52.113%
2026-09-14	0.9500	1.0200	0.8637	0.8645	-9.901%	304,530	-51.105%
2026-09-11	1.0000	1.0700	0.9500	0.9595	-2.162%	255,984	-55.946%
2026-09-10	1.0300	1.0600	0.9798	0.9807	-5.702%	281,540	-56.898%
2026-09-09	1.1200	1.2171	1.0200	1.0400	-6.306%	287,776	-59.356%
2026-09-08	1.1000	1.1900	1.0600	1.1100	+0.909%	190,497	-61.919%
2026-09-04	1.1500	1.1600	1.0200	1.1000	-5.172%	252,142	-61.573%
2026-09-03	1.2500	1.2750	1.1300	1.1600	-7.200%	293,981	-63.560%
2026-09-02	1.2900	1.3000	1.2100	1.2500	-2.344%	227,500	-66.184%
2026-09-01	1.2700	1.3100	1.2000	1.2800	0.000%	343,342	-66.977%
2026-08-31	1.3300	1.3400	1.1500	1.2800	-5.185%	403,712	-66.977%
2026-08-28	1.5000	1.5750	1.3450	1.3500	-8.475%	531,305	-68.689%
2026-08-27	1.5100	1.6600	1.4700	1.4750	-2.640%	519,249	-71.342%
2026-08-26	1.5200	1.6200	1.4600	1.5150	-0.329%	149,874	-72.099%
2026-08-25	1.4900	1.5700	1.4600	1.5200	+0.662%	162,429	-72.191%
2026-08-24	1.4800	1.5600	1.4400	1.5100	+2.721%	148,741	-72.007%
2026-08-21	1.4900	1.5200	1.3900	1.4700	-2.000%	157,528	-71.245%
2026-08-20	1.6800	1.7000	1.4550	1.5000	-13.295%	270,878	-71.820%
2026-08-19	1.5000	1.8100	1.4700	1.7300	+13.816%	295,095	-75.566%
2026-08-18	1.5700	1.5800	1.4801	1.5200	-3.797%	148,020	-72.191%
2026-08-17	1.5900	1.6199	1.5400	1.5800	0.000%	174,790	-73.247%
2026-08-14	1.7100	1.7100	1.5300	1.5800	-6.509%	342,397	-73.247%
2026-08-13	1.9400	1.9800	1.6800	1.6900	-8.152%	451,641	-74.988%
2026-08-12	2.0000	2.1800	1.7200	1.8400	-4.167%	644,014	-77.027%
2026-08-11	2.0200	2.0945	1.8900	1.9200	-4.478%	185,624	-77.984%
2026-08-10	2.0200	2.1300	1.9450	2.0100	-3.365%	190,279	-78.970%
2026-08-07	1.9800	2.1370	1.9001	2.0800	+5.051%	202,031	-79.678%
2026-08-06	2.1500	2.1900	1.9200	1.9800	-9.174%	202,970	-78.652%
2026-08-05	2.0700	2.2600	1.9800	2.1800	+3.318%	286,678	-80.610%
2026-08-04	2.2500	2.2550	2.0300	2.1100	-2.765%	467,429	-79.967%
2026-08-03	2.1400	2.3234	2.1100	2.1700	+3.828%	271,114	-80.521%
2026-07-31	1.9100	2.1600	1.8001	2.0900	+7.179%	341,877	-79.775%
2026-07-30	2.2500	2.2500	1.9200	1.9500	-13.333%	318,165	-78.323%
2026-07-29	2.2900	2.3200	2.0000	2.2500	+0.446%	374,158	-81.213%
2026-07-28	3.2600	3.2600	2.0800	2.2400	-47.418%	4,039,190	-81.129%
2026-07-27	4.2200	4.3200	4.0200	4.2600	+1.429%	59,360	-90.077%
2026-07-24	4.3600	4.4700	4.0800	4.2000	-3.670%	106,560	-89.936%
2026-07-23	4.5200	4.6096	4.3000	4.3600	-4.907%	130,622	-90.305%
2026-07-22	4.6500	4.8300	4.5350	4.5850	-3.066%	65,645	-90.781%
2026-07-21	4.6200	5.0800	4.4901	4.7300	+1.940%	60,756	-91.063%
2026-07-20	4.7100	4.8300	4.2500	4.6400	-0.855%	97,373	-90.890%
2026-07-17	4.7200	4.9900	4.3200	4.6800	-1.474%	118,203	-90.968%
2026-07-16	5.8800	5.9200	4.7350	4.7500	-18.664%	224,764	-91.101%
2026-07-15	6.0100	6.1699	5.4050	5.8400	-3.471%	117,052	-92.762%
2026-07-14	6.6400	6.6400	5.9200	6.0500	-9.295%	51,991	-93.013%
2026-07-13	7.3400	7.4376	6.5400	6.6700	-2.770%	99,424	-93.663%
2026-07-10	7.4000	7.4000	6.5100	6.8600	-7.297%	96,544	-93.838%
2026-07-09	6.8600	7.6399	6.8000	7.4000	+2.671%	98,171	-94.288%
2026-07-08	7.0950	7.4835	6.4155	7.2075	-2.733%	54,706	-94.135%
2026-07-07	7.3050	7.7100	6.8520	7.4100	-3.534%	76,689	-94.296%
2026-07-06	7.9500	8.1150	7.6335	7.6815	-2.938%	24,846	-94.497%
2026-07-02	8.1060	8.6235	7.8000	7.9140	-2.585%	37,990	-94.659%
2026-07-01	8.8500	8.8500	7.8690	8.1240	-1.509%	45,869	-94.797%
2026-06-30	8.8500	8.8500	8.0520	8.2485	-5.190%	25,508	-94.875%
2026-06-29	8.5635	9.0000	8.4435	8.7000	+1.754%	14,948	-95.141%
2026-06-26	8.7075	9.0000	8.3250	8.5500	-1.809%	14,549	-95.056%
2026-06-25	9.1500	9.4350	8.5200	8.7075	-4.065%	33,210	-95.146%
2026-06-24	9.1635	9.2775	8.9100	9.0765	-0.933%	20,638	-95.343%
2026-06-23	9.0000	9.4125	8.8920	9.1620	-1.958%	17,874	-95.386%
2026-06-22	9.4545	9.9000	8.8920	9.3450	+0.209%	71,262	-95.477%
2026-06-18	9.6000	9.6975	9.1590	9.3255	+0.599%	21,578	-95.467%
2026-06-17	10.0305	10.0485	9.2700	9.2700	-1.936%	17,832	-95.440%
2026-06-16	10.1100	10.3845	9.3180	9.4530	-4.530%	20,699	-95.528%
2026-06-15	10.6095	10.6095	9.7500	9.9015	-1.492%	20,409	-95.731%
2026-06-12	10.9500	11.0250	10.0500	10.0515	-6.801%	12,009	-95.795%
2026-06-11	10.3350	10.7850	9.9000	10.7850	+6.899%	12,308	-96.081%
2026-06-10	10.5960	10.6455	9.9105	10.0890	-2.888%	19,759	-95.810%
2026-06-09	10.8675	11.3070	10.2150	10.3890	-3.024%	23,703	-95.931%
2026-06-08	10.7835	11.8500	10.7100	10.7130	+0.592%	7,603	-96.054%
2026-06-05	11.6925	11.7000	10.5150	10.6500	-10.183%	20,515	-96.031%
2026-06-04	12.4950	12.8250	11.4000	11.8575	-7.000%	25,629	-96.435%
2026-06-03	12.4500	12.8190	12.3180	12.7500	+0.012%	32,724	-96.685%
2026-06-02	13.0500	13.4910	12.3150	12.7485	-1.564%	46,786	-96.684%
2026-06-01	11.7000	12.9750	11.7000	12.9510	+6.553%	54,213	-96.736%
2026-05-29	11.9250	12.4830	11.4150	12.1545	+6.005%	50,315	-96.522%
2026-05-28	12.4710	12.4950	11.2050	11.4660	-2.251%	73,011	-96.313%
2026-05-27	11.2350	12.6000	10.8000	11.7300	+14.327%	88,535	-96.396%
2026-05-26	10.3650	10.5000	9.9000	10.2600	-4.669%	39,610	-95.880%
2026-05-22	11.0550	11.1420	10.7295	10.7625	-0.375%	7,466	-96.072%
2026-05-21	10.6635	11.0400	10.3590	10.8030	+2.374%	8,461	-96.087%
2026-05-20	10.4400	10.8015	10.3560	10.5525	-0.142%	8,989	-95.994%
2026-05-19	10.3500	10.7280	10.3500	10.5675	+1.033%	6,508	-96.000%
2026-05-18	10.9500	11.0985	10.3530	10.4595	-3.233%	8,347	-95.959%
2026-05-15	10.7025	11.0985	10.5045	10.8090	-1.584%	14,995	-96.089%
2026-05-14	11.2500	11.2500	10.8000	10.9830	-0.027%	13,991	-96.151%
2026-05-13	11.3985	12.0270	10.8210	10.9860	-2.255%	16,636	-96.152%
2026-05-12	10.9590	11.3880	10.8210	11.2395	+0.821%	12,045	-96.239%
2026-05-11	11.7060	11.9985	11.1000	11.1480	-3.481%	18,356	-96.208%
2026-05-08	11.9970	12.7470	11.5200	11.5500	-4.122%	22,750	-96.340%
2026-05-07	12.4965	12.7470	11.8950	12.0465	-3.589%	12,684	-96.491%
2026-05-06	12.3000	12.8265	12.0000	12.4950	+1.610%	18,167	-96.617%
2026-05-05	12.7500	12.8880	12.0390	12.2970	-3.802%	16,236	-96.563%
2026-05-04	13.2000	13.4790	12.0000	12.7830	+4.436%	19,720	-96.693%
2026-05-01	12.6000	12.9705	12.0000	12.2400	-0.464%	18,989	-96.547%
2026-04-30	12.1500	12.4425	11.9190	12.2970	+2.283%	13,680	-96.563%
2026-04-29	12.8325	12.8325	11.5500	12.0225	-2.966%	24,976	-96.484%
2026-04-28	13.0500	13.5000	12.3900	12.3900	-6.381%	20,919	-96.588%
2026-04-27	13.2000	13.6485	12.7515	13.2345	-0.698%	18,493	-96.806%
2026-04-24	13.5600	13.8885	13.1715	13.3275	-2.007%	17,122	-96.828%
2026-04-23	13.5000	13.8570	13.2000	13.6005	+2.037%	33,182	-96.892%
2026-04-22	13.3050	13.5000	12.9750	13.3290	+1.150%	25,994	-96.829%
2026-04-21	14.1000	14.6340	12.9330	13.1775	+0.297%	31,658	-96.792%
2026-04-20	12.8280	13.3320	12.6345	13.1385	+1.908%	26,218	-96.783%
2026-04-17	13.1400	13.5000	12.7050	12.8925	-3.275%	27,194	-96.721%
2026-04-16	12.2940	13.4730	12.0000	13.3290	+8.366%	120,199	-96.829%
2026-04-15	11.9985	12.4500	11.7390	12.3000	+0.490%	23,050	-96.563%
2026-04-14	12.2955	12.8235	11.7330	12.2400	-2.649%	48,986	-96.547%
2026-04-13	13.1235	13.7055	11.1150	12.5730	-12.824%	122,131	-96.638%
2026-04-10	13.9695	14.6250	13.9500	14.4225	+1.253%	11,806	-97.069%
2026-04-09	14.0505	14.2455	13.5000	14.2440	+1.768%	15,689	-97.032%
2026-04-08	12.9150	15.1500	12.9000	13.9965	+11.963%	99,485	-96.980%
2026-04-07	13.5360	13.8000	12.5010	12.5010	-4.602%	12,136	-96.619%
2026-04-06	14.0700	14.0700	12.7935	13.1040	-8.235%	21,951	-96.774%
2026-04-02	14.3250	14.9190	13.5000	14.2800	-1.070%	20,499	-97.040%
2026-04-01	14.5500	15.9000	14.1000	14.4345	+3.462%	32,133	-97.072%
2026-03-31	13.8015	14.3670	13.3725	13.9515	+3.344%	22,487	-96.970%
2026-03-30	15.1500	15.3000	13.1145	13.5000	-14.286%	25,290	-96.869%
2026-03-27	16.3500	16.3500	15.7500	15.7500	-3.670%	15,395	-97.316%
2026-03-26	17.5500	17.5500	16.2000	16.3500	-9.167%	52,046	-97.415%
2026-03-25	19.5750	19.8000	15.7500	18.0000	+9.091%	840,091	-97.652%
2026-03-24	16.3500	16.9500	15.7500	16.5000	-0.901%	19,881	-97.438%
2026-03-23	16.0500	16.7250	15.9000	16.6500	+8.824%	18,482	-97.461%
2026-03-20	16.6500	16.6500	15.2250	15.3000	-5.556%	16,015	-97.237%
2026-03-19	16.2000	16.3500	15.9015	16.2000	-0.917%	5,907	-97.391%
2026-03-18	16.5000	16.6500	16.0500	16.3500	-0.909%	16,449	-97.415%
2026-03-17	16.3500	17.1000	16.2000	16.5000	+1.852%	10,261	-97.438%
2026-03-16	15.6000	16.3500	15.6000	16.2000	+3.846%	7,965	-97.391%
2026-03-13	15.7500	16.4805	15.4515	15.6000	-2.804%	7,062	-97.290%
2026-03-12	16.8000	17.0625	15.9000	16.0500	-4.464%	14,830	-97.366%
2026-03-11	17.1000	17.3250	16.6500	16.8000	-3.448%	7,311	-97.484%
2026-03-10	17.5500	17.5500	16.8000	17.4000	0.000%	8,288	-97.571%
2026-03-09	16.8000	17.5500	16.8000	17.4000	+1.754%	6,551	-97.571%
2026-03-06	16.6500	17.6190	16.5000	17.1000	+1.786%	13,011	-97.528%
2026-03-05	17.5500	17.7000	16.8000	16.8000	-6.667%	7,171	-97.484%
2026-03-04	16.9500	18.0000	16.9500	18.0000	+6.195%	12,047	-97.652%
2026-03-03	16.8000	17.4000	16.8000	16.9500	-2.586%	13,280	-97.506%
2026-03-02	16.3500	17.7000	16.3500	17.4000	+0.870%	22,747	-97.571%
2026-02-27	16.9500	17.4000	16.6500	17.2500	0.000%	10,787	-97.550%
2026-02-26	16.2000	17.4000	15.9000	17.2500	+4.545%	10,232	-97.550%
2026-02-25	17.5500	17.5500	16.2750	16.5000	-4.348%	15,726	-97.438%
2026-02-24	15.4500	18.7500	15.4500	17.2500	+10.577%	57,201	-97.550%
2026-02-23	15.3000	16.0500	15.0000	15.6000	+2.970%	29,895	-97.290%
2026-02-20	15.3000	15.6000	15.0000	15.1500	-3.810%	4,450	-97.210%
2026-02-19	16.0500	16.6500	15.7500	15.7500	-6.250%	10,066	-97.316%
2026-02-18	15.9000	16.9500	15.9000	16.8000	+1.818%	10,273	-97.484%
2026-02-17	16.3500	16.8000	16.2000	16.5000	-0.901%	8,778	-97.438%
2026-02-13	16.8000	17.1000	16.2750	16.6500	+0.909%	7,213	-97.461%
2026-02-12	17.2500	17.3250	16.5000	16.5000	-3.509%	17,715	-97.438%
2026-02-11	17.2500	17.5500	16.9500	17.1000	-0.870%	21,026	-97.528%
2026-02-10	17.4000	17.8500	16.5000	17.2500	0.000%	20,752	-97.550%
2026-02-09	17.8500	18.0000	16.9500	17.2500	-0.862%	24,214	-97.550%
2026-02-06	18.0000	18.0015	17.0835	17.4000	0.000%	20,988	-97.571%
2026-02-05	16.3500	18.9000	15.9000	17.4000	+5.455%	81,368	-97.571%
2026-02-04	16.3500	16.5000	15.1500	16.5000	+0.917%	20,267	-97.438%
2026-02-03	15.6000	16.3500	15.2865	16.3500	+4.808%	17,588	-97.415%
2026-02-02	15.0000	16.2000	15.0000	15.6000	+2.970%	16,725	-97.290%
2026-01-30	15.0000	15.6000	14.8500	15.1500	-2.885%	23,787	-97.210%
2026-01-29	17.1000	17.1000	15.2250	15.6000	-9.565%	37,656	-97.290%
2026-01-28	17.5500	17.7000	17.1000	17.2500	-4.167%	17,725	-97.550%
2026-01-27	17.7000	18.9000	17.5500	18.0000	+2.564%	35,790	-97.652%
2026-01-26	16.3500	18.0000	15.7500	17.5500	+8.333%	45,058	-97.591%
2026-01-23	16.3500	16.5750	15.7500	16.2000	+2.857%	35,661	-97.391%
2026-01-22	14.5500	16.2000	14.5500	15.7500	+7.034%	40,211	-97.316%
2026-01-21	14.7300	15.3000	13.8015	14.7150	+0.102%	41,075	-97.127%
2026-01-20	14.3490	14.8500	14.1750	14.7000	+4.255%	25,495	-97.124%
2026-01-16	14.5500	14.7945	13.9890	14.1000	+0.664%	25,590	-97.002%
2026-01-15	14.2605	15.4500	13.7490	14.0070	-3.383%	74,464	-96.982%
2026-01-14	14.1180	14.5500	13.4190	14.4975	+9.258%	37,723	-97.084%
2026-01-13	13.9575	13.9575	12.8070	13.2690	-7.148%	30,381	-96.814%
2026-01-12	14.1900	14.6220	13.5000	14.2905	+5.656%	37,050	-97.042%
2026-01-09	12.9000	14.1000	12.6480	13.5255	+7.614%	31,066	-96.875%
2026-01-08	12.3000	12.9000	12.0735	12.5685	+1.922%	12,021	-96.637%
2026-01-07	12.7500	12.9000	12.0045	12.3315	+0.366%	24,073	-96.572%
2026-01-06	11.9970	12.3225	11.4000	12.2865	+4.825%	17,346	-96.560%
2026-01-05	12.1875	12.1875	11.3250	11.7210	+3.510%	19,476	-96.394%
2026-01-02	10.8225	11.5500	10.5510	11.3235	+7.352%	26,460	-96.267%
2025-12-31	9.9000	10.7985	9.9000	10.5480	+4.643%	24,208	-95.993%
2025-12-30	10.8000	10.8150	10.0050	10.0800	-9.787%	38,355	-95.807%
2025-12-29	11.1000	11.6550	11.0340	11.1735	-0.374%	28,289	-96.217%
2025-12-26	11.8500	11.8500	10.9500	11.2155	-3.273%	27,234	-96.231%
2025-12-24	12.3315	12.3315	11.1015	11.5950	-6.416%	57,611	-96.354%
2025-12-23	12.3000	12.7200	12.1650	12.3900	+0.121%	16,527	-96.588%
2025-12-22	12.6000	12.7665	12.1500	12.3750	-1.186%	27,377	-96.584%
2025-12-19	12.4500	12.9000	12.0000	12.5235	+0.397%	38,328	-96.625%
2025-12-18	12.6000	13.0830	12.4740	12.4740	-0.276%	32,867	-96.611%
2025-12-17	13.1850	13.1970	12.0000	12.5085	-1.430%	54,429	-96.621%
2025-12-16	13.1040	13.1385	11.9040	12.6900	-1.742%	82,714	-96.669%
2025-12-15	14.3640	14.3805	12.7500	12.9150	-7.310%	75,171	-96.727%
2025-12-12	14.8500	14.9970	13.5000	13.9335	-3.139%	61,569	-96.966%
2025-12-11	15.0000	15.0000	13.6950	14.3850	-0.104%	65,961	-97.062%
2025-12-10	15.6000	15.9000	14.2500	14.4000	-5.882%	44,412	-97.065%
2025-12-09	16.8000	16.8750	15.1500	15.3000	-7.273%	73,929	-97.237%
2025-12-08	18.3000	18.6000	16.3500	16.5000	-9.091%	98,254	-97.438%
2025-12-05	18.0000	18.6750	16.9500	18.1500	+4.310%	70,203	-97.671%
2025-12-04	15.9000	17.7000	15.9000	17.4000	+6.422%	62,680	-97.571%
2025-12-03	14.4000	17.1000	14.3610	16.3500	+14.196%	158,647	-97.415%
2025-12-02	14.2230	14.5485	13.6500	14.3175	+3.863%	56,043	-97.048%
2025-12-01	14.4000	14.4000	13.3890	13.7850	-5.248%	49,379	-96.934%
2025-11-28	14.1000	14.7000	13.5000	14.5485	+7.767%	81,476	-97.095%
2025-11-26	15.3000	15.9000	13.2000	13.5000	-8.163%	199,274	-96.869%
2025-11-25	14.8500	15.3000	13.4535	14.7000	-3.922%	362,538	-97.124%
2025-11-24	23.9250	27.1500	15.0000	15.3000	+13.738%	13,904,701	-97.237%
2025-11-21	13.6470	14.1120	12.4695	13.4520	-1.721%	14,675	-96.858%
2025-11-20	14.1015	14.5035	13.6500	13.6875	-2.781%	9,014	-96.912%
2025-11-19	14.7000	14.8470	13.8000	14.0790	-4.068%	11,840	-96.998%
2025-11-18	14.5650	15.0000	14.4060	14.6760	+0.338%	8,682	-97.120%
2025-11-17	14.5500	14.9985	14.5500	14.6265	-1.634%	4,606	-97.110%
2025-11-14	14.5500	14.9985	14.5500	14.8695	+0.121%	6,992	-97.157%
2025-11-13	15.3000	15.4500	14.5500	14.8515	-2.931%	5,283	-97.154%
2025-11-12	15.3000	15.7500	15.1500	15.3000	-1.923%	5,251	-97.237%
2025-11-11	15.1500	15.6000	15.0645	15.6000	+4.000%	3,904	-97.290%
2025-11-10	15.0000	15.4500	14.9100	15.0000	0.000%	7,161	-97.182%
2025-11-07	15.0000	15.1485	14.7150	15.0000	-0.990%	5,931	-97.182%
2025-11-06	15.1500	15.1500	14.7000	15.1500	+1.010%	7,815	-97.210%
2025-11-05	15.3000	15.3000	14.7000	14.9985	-2.922%	11,841	-97.182%
2025-11-04	15.4500	15.8055	15.4500	15.4500	-1.905%	3,851	-97.264%
2025-11-03	15.9000	16.0485	15.6000	15.7500	0.000%	5,348	-97.316%
2025-10-31	15.7500	16.0290	15.4290	15.7500	0.000%	4,412	-97.316%
2025-10-30	16.0500	16.1250	15.6000	15.7500	-1.869%	4,589	-97.316%
2025-10-29	16.3500	17.4000	15.4500	16.0500	-0.926%	33,924	-97.366%
2025-10-28	16.2000	16.8000	16.2000	16.2000	0.000%	13,140	-97.391%
2025-10-27	16.5000	16.5000	15.9000	16.2000	+1.408%	5,723	-97.391%
2025-10-24	15.9000	16.3500	15.7500	15.9750	+0.948%	8,335	-97.354%
2025-10-23	15.9000	15.9750	15.6000	15.8250	-0.472%	5,003	-97.329%
2025-10-22	16.2000	16.5000	15.7500	15.9000	-3.196%	18,347	-97.342%
2025-10-21	15.6000	16.4250	15.4500	16.4250	+3.302%	7,625	-97.426%
2025-10-20	16.0500	16.0800	15.7500	15.9000	0.000%	7,209	-97.342%
2025-10-17	16.0500	16.5000	15.9000	15.9000	-3.196%	5,649	-97.342%
2025-10-16	17.2500	17.2500	16.3500	16.4250	-5.603%	5,554	-97.426%
2025-10-15	17.1000	17.4000	16.9515	17.4000	+4.505%	14,888	-97.571%
2025-10-14	16.5000	16.9500	16.3500	16.6500	+0.909%	6,558	-97.461%
2025-10-13	16.5000	16.8000	16.0500	16.5000	-4.348%	18,744	-97.438%
2025-10-10	17.5500	18.1500	16.9515	17.2500	-2.128%	8,613	-97.550%
2025-10-09	17.5500	18.1500	17.4000	17.6250	+0.427%	17,413	-97.602%
2025-10-08	17.1000	17.8500	16.5000	17.5500	+3.540%	20,327	-97.591%
2025-10-07	17.2500	17.2500	16.8000	16.9500	-1.310%	15,631	-97.506%
2025-10-06	16.0500	17.2500	15.6750	17.1750	+8.019%	31,086	-97.539%
2025-10-03	15.6000	15.9000	15.4500	15.9000	+1.923%	9,182	-97.342%
2025-10-02	15.4500	15.7500	15.1500	15.6000	+0.971%	7,841	-97.290%
2025-10-01	15.3000	15.7500	15.3000	15.4500	-0.962%	6,186	-97.264%
2025-09-30	15.4500	15.6000	15.3000	15.6000	+2.970%	10,923	-97.290%
2025-09-29	15.3000	15.6000	15.1500	15.1500	-1.942%	16,309	-97.210%
2025-09-26	15.4500	15.5250	15.1500	15.4500	0.000%	8,289	-97.264%
2025-09-25	15.4500	15.8250	15.3000	15.4500	-1.435%	9,354	-97.264%
2025-09-24	15.7500	15.9000	15.4500	15.6750	-0.476%	5,908	-97.303%
2025-09-23	15.7500	16.2000	15.7500	15.7500	-0.502%	18,229	-97.316%
2025-09-22	15.6000	15.9000	15.3000	15.8295	+0.986%	4,993	-97.330%
2025-09-19	15.7500	15.9000	15.6000	15.6750	-0.476%	4,702	-97.303%
2025-09-18	15.7500	15.7500	15.1500	15.7500	0.000%	10,700	-97.316%
2025-09-17	16.2000	16.3500	15.4500	15.7500	-2.778%	8,992	-97.316%
2025-09-16	16.0500	16.2000	15.7500	16.2000	+1.408%	8,646	-97.391%
2025-09-15	16.0500	16.2015	15.7500	15.9750	-0.467%	9,598	-97.354%
2025-09-12	15.7500	16.2000	15.7500	16.0500	0.000%	15,249	-97.366%
2025-09-11	15.4500	16.2000	15.4500	16.0500	+5.419%	19,322	-97.366%
2025-09-10	15.4500	15.6000	15.0000	15.2250	-1.456%	15,793	-97.224%
2025-09-09	15.6000	15.7500	15.1500	15.4500	-0.962%	12,308	-97.264%
2025-09-08	16.0500	16.1385	15.6000	15.6000	-1.887%	17,045	-97.290%
2025-09-05	15.9000	16.2000	15.7500	15.9000	-0.935%	12,383	-97.342%
2025-09-04	15.6000	16.0500	15.3000	16.0500	+0.943%	18,413	-97.366%
2025-09-03	16.0500	16.0500	15.3000	15.9000	0.000%	14,542	-97.342%
2025-09-02	15.6000	15.9960	15.1500	15.9000	+0.952%	12,982	-97.342%
2025-08-29	15.6000	15.9000	15.3000	15.7500	+0.962%	13,930	-97.316%
2025-08-28	16.5000	16.5000	15.4500	15.6000	-4.587%	20,150	-97.290%
2025-08-27	16.9500	16.9500	16.1250	16.3500	+0.926%	29,241	-97.415%
2025-08-26	16.2750	16.6500	15.9690	16.2000	0.000%	25,555	-97.391%
2025-08-25	16.0500	16.8000	15.7500	16.2000	+2.857%	42,459	-97.391%
2025-08-22	15.1500	15.7500	14.7000	15.7500	+1.942%	60,268	-97.316%
2025-08-21	16.5000	16.8000	15.1500	15.4500	-6.364%	62,983	-97.264%
2025-08-20	16.8000	17.2500	15.4545	16.5000	+4.762%	58,914	-97.438%
2025-08-19	18.6000	18.6000	15.3000	15.7500	-16.000%	195,411	-97.316%
2025-08-18	25.9500	26.2500	18.3000	18.7500	-31.319%	705,602	-97.746%
2025-08-15	28.9500	31.5000	26.4300	27.3000	+2.247%	152,471	-98.452%
2025-08-14	23.8500	27.6000	23.2500	26.7000	+14.103%	63,330	-98.417%
2025-08-13	24.3000	26.6985	22.5000	23.4000	-0.637%	69,345	-98.194%
2025-08-12	22.0500	24.6000	22.0500	23.5500	+6.803%	33,943	-98.205%
2025-08-11	22.3500	23.7000	21.4500	22.0500	+2.797%	31,185	-98.083%
2025-08-08	20.5500	22.2840	20.3085	21.4500	+5.926%	16,354	-98.029%
2025-08-07	19.9500	20.8500	19.8000	20.2500	0.000%	14,274	-97.913%
2025-08-06	20.9700	21.0000	19.6500	20.2500	-2.878%	21,943	-97.913%
2025-08-05	22.3500	22.9485	20.1000	20.8500	-6.081%	35,090	-97.973%
2025-08-04	22.5000	24.9000	22.0500	22.2000	+2.069%	54,640	-98.096%
2025-08-01	21.7500	22.8000	21.1500	21.7500	-2.685%	16,712	-98.057%
2025-07-31	22.5000	24.0000	22.2000	22.3500	-3.247%	20,812	-98.109%
2025-07-30	22.3500	24.8880	21.6000	23.1000	+8.451%	67,473	-98.170%
2025-07-29	19.5000	21.6000	19.2000	21.3000	+12.698%	44,733	-98.015%
2025-07-28	18.0000	19.3500	17.4000	18.9000	+12.299%	69,969	-97.763%
2025-07-25	17.5500	17.6985	16.8000	16.8300	-1.751%	2,626	-97.488%
2025-07-24	17.5500	17.8500	16.9500	17.1300	-2.393%	3,714	-97.532%
2025-07-23	17.5620	17.8500	17.4000	17.5500	-0.847%	6,491	-97.591%
2025-07-22	17.7000	19.8000	17.4000	17.7000	-0.840%	9,231	-97.612%
2025-07-21	18.1500	18.5250	17.7000	17.8500	0.000%	6,394	-97.632%
2025-07-18	18.0000	19.0500	17.4000	17.8500	-0.833%	4,957	-97.632%
2025-07-17	18.3000	19.6500	18.0000	18.0000	-2.439%	4,043	-97.652%
2025-07-16	18.6000	18.6210	17.8500	18.4500	0.000%	1,794	-97.709%
2025-07-15	18.9000	19.0500	18.3000	18.4500	-3.906%	2,069	-97.709%
2025-07-14	19.0500	20.1000	18.7500	19.2000	0.000%	8,901	-97.798%
2025-07-11	20.1000	20.4000	18.4500	19.2000	-4.478%	7,203	-97.798%
2025-07-10	19.3500	20.4000	18.9000	20.1000	+3.077%	16,121	-97.897%
2025-07-09	18.0000	20.7000	17.7000	19.5000	+10.169%	21,307	-97.832%
2025-07-08	18.0000	18.0000	17.1000	17.7000	-2.479%	4,187	-97.612%
2025-07-07	17.8500	18.3000	17.8500	18.1500	+2.542%	6,708	-97.671%
2025-07-03	17.4000	18.1725	17.2500	17.7000	+4.425%	9,406	-97.612%
2025-07-02	16.6500	17.4000	16.6500	16.9500	+0.893%	2,259	-97.506%
2025-07-01	17.1000	17.4000	16.6500	16.8000	0.000%	3,636	-97.484%
2025-06-30	17.7000	18.4500	16.6500	16.8000	-6.667%	13,110	-97.484%
2025-06-27	18.6000	18.6000	17.2515	18.0000	-0.826%	4,548	-97.652%
2025-06-26	18.9000	19.0500	17.7000	18.1500	-3.968%	4,483	-97.671%
2025-06-25	17.5500	19.5000	17.2515	18.9000	+5.882%	13,947	-97.763%
2025-06-24	17.8500	19.0500	17.2500	17.8500	+2.586%	15,861	-97.632%
2025-06-23	16.6500	18.2385	16.6500	17.4000	+6.422%	15,259	-97.571%
2025-06-20	15.9000	17.5500	15.5100	16.3500	+4.306%	9,284	-97.415%
2025-06-18	15.0000	16.1985	15.0000	15.6750	+1.456%	6,247	-97.303%
2025-06-17	15.0000	15.9000	14.8500	15.4500	0.000%	2,595	-97.264%
2025-06-16	14.0385	16.0500	13.9065	15.4500	+14.444%	19,277	-97.264%
2025-06-13	13.8600	13.8600	13.5000	13.5000	-4.255%	1,466	-96.869%
2025-06-12	14.0295	14.6655	13.9650	14.1000	-0.212%	1,116	-97.002%
2025-06-11	14.1855	14.6700	13.9500	14.1300	-1.875%	2,011	-97.008%
2025-06-10	14.1000	14.8500	14.1000	14.4000	+2.128%	2,776	-97.065%
2025-06-09	14.3250	14.8500	13.9815	14.1000	-2.832%	2,316	-97.002%
2025-06-06	13.9500	14.5500	13.8015	14.5110	+5.152%	3,840	-97.087%
2025-06-05	14.2500	14.3670	13.8000	13.8000	-1.075%	1,567	-96.937%
2025-06-04	13.8015	14.3700	13.8015	13.9500	-1.095%	2,054	-96.970%
2025-06-03	14.7450	14.7450	13.9965	14.1045	+0.032%	3,080	-97.003%
2025-06-02	14.5500	14.5530	13.9710	14.1000	+0.427%	2,657	-97.002%
2025-05-30	14.2350	14.5500	13.9815	14.0400	-0.171%	451	-96.989%
2025-05-29	14.2545	14.7000	13.8000	14.0640	-1.305%	3,222	-96.994%
2025-05-28	15.0000	15.3000	14.0565	14.2500	-4.523%	6,483	-97.034%
2025-05-27	14.2500	15.4500	13.8375	14.9250	+2.051%	4,559	-97.168%
2025-05-23	14.4315	14.7465	14.4315	14.6250	+1.341%	1,114	-97.110%
2025-05-22	14.7750	15.0000	14.4000	14.4315	-1.776%	1,270	-97.071%
2025-05-21	14.6985	14.8500	14.4015	14.6925	-1.061%	3,715	-97.123%
2025-05-20	14.6250	15.4500	14.2500	14.8500	0.000%	3,624	-97.154%
2025-05-19	14.7000	15.0000	14.7000	14.8500	-1.000%	5,187	-97.154%
2025-05-16	15.1500	15.6000	15.0000	15.0000	-2.913%	3,771	-97.182%
2025-05-15	15.4500	15.6000	15.1500	15.4500	0.000%	859	-97.264%
2025-05-14	15.1500	15.7500	14.7000	15.4500	+3.000%	7,227	-97.264%
2025-05-13	15.2010	15.4500	14.5500	15.0000	-0.299%	5,571	-97.182%
2025-05-12	15.6000	15.7500	14.8500	15.0450	-1.667%	2,558	-97.190%
2025-05-09	15.6000	16.3200	15.1500	15.3000	-1.923%	2,619	-97.237%
2025-05-08	15.9000	15.9000	15.6000	15.6000	-0.952%	2,357	-97.290%
2025-05-07	16.3500	16.6500	15.6000	15.7500	-4.545%	3,898	-97.316%
2025-05-06	15.7500	17.2500	15.5970	16.5000	+5.769%	7,110	-97.438%
2025-05-05	15.6000	15.9000	15.4080	15.6000	0.000%	3,993	-97.290%
2025-05-02	15.9000	16.0500	15.4500	15.6000	-0.952%	2,571	-97.290%
2025-05-01	15.6000	16.0500	15.0750	15.7500	+2.941%	2,499	-97.316%
2025-04-30	15.6000	15.7500	14.9610	15.3000	-2.448%	5,757	-97.237%
2025-04-29	15.4500	15.7500	15.0000	15.6840	+1.515%	2,815	-97.305%
2025-04-28	15.1500	15.7320	15.0000	15.4500	+4.622%	5,979	-97.264%
2025-04-25	14.5500	15.0000	13.9500	14.7675	+2.552%	1,748	-97.138%
2025-04-24	13.0950	14.6790	13.0950	14.4000	+4.348%	6,399	-97.065%
2025-04-23	13.7655	13.8795	13.2000	13.8000	+3.371%	3,036	-96.937%
2025-04-22	13.5000	13.7700	13.2000	13.3500	+1.136%	3,237	-96.834%
2025-04-21	12.9105	13.4970	12.7725	13.2000	+2.326%	2,949	-96.798%
2025-04-17	13.6950	13.6950	12.6015	12.9000	0.000%	816	-96.723%
2025-04-16	12.9000	13.4685	12.6000	12.9000	-3.533%	2,728	-96.723%
2025-04-15	13.2000	13.8000	12.9000	13.3725	+0.598%	4,078	-96.839%
2025-04-14	13.7850	13.7985	13.0185	13.2930	-1.259%	2,740	-96.820%
2025-04-11	13.2750	13.8000	12.9150	13.4625	-2.446%	2,444	-96.860%

.dark-mode .h5q005{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5q005{ color: #333333; background-color: white; border: 2px solid #333333; }ENLVEnlivex Ltd.stock NASDAQ

ENLV
Enlivex Ltd.
stock NASDAQ