Free Trial
→ Bill Gates’s Next Big AI Bet: Stargate (From Brownstone Research) (Ad) Free ENLV Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

Enlivex Therapeutics logo
$1.07 -0.01 (-0.93%)
(As of 11/15/2024 ET)
Compare

Enlivex Therapeutics Stock Price Performance

5 Day
Performance
-10.08%
1 Month
Performance
-34.36%
3 Month
Performance
-15.13%
6 Month
Performance
-23.57%
Year-To-Date
Performance
-60.37%
1 Year
Performance
-38.51%
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.

ENLV Stock Chart for Sunday, November, 17, 2024

ENLV Chart by TradingView

Enlivex Therapeutics Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$1.08$1.07
-0.93%		$1.10$1.01132,411 shs$22.91 million
11/14/2024$1.18$1.08
-8.47%		$1.17$1.08158,627 shs$23.12 million
11/13/2024$1.19$1.18
-0.84%		$1.21$1.13116,463 shs$25.26 million
11/12/2024$1.20$1.19
-0.83%		$1.22$1.17115,147 shs$25.48 million
11/11/2024$1.23$1.20
-2.44%		$1.27$1.15212,477 shs$25.69 million
11/08/2024$1.26$1.23
-2.38%		$1.29$1.2192,194 shs$26.33 million
11/07/2024$1.27$1.26
-0.79%		$1.31$1.21160,867 shs$26.98 million
11/06/2024$1.29$1.27
-1.17%		$1.33$1.21131,971 shs$27.19 million
11/05/2024$1.30$1.29
-1.15%		$1.32$1.24144,037 shs$27.51 million
11/04/2024$1.36$1.30
-4.41%		$1.43$1.22208,509 shs$27.83 million
11/01/2024$1.35$1.36
+0.74%		$1.41$1.3092,407 shs$29.12 million
10/31/2024$1.39$1.35
-2.88%		$1.41$1.27270,431 shs$28.90 million
10/30/2024$1.43$1.39
-2.80%		$1.47$1.36140,292 shs$29.75 million
10/29/2024$1.48$1.43
-3.38%		$1.48$1.4182,730 shs$30.61 million
10/28/2024$1.47$1.48
+0.68%		$1.59$1.43162,936 shs$31.69 million
10/25/2024$1.52$1.47
-3.29%		$1.65$1.41274,981 shs$30.68 million
10/24/2024$1.49$1.52
+2.36%		$1.61$1.45255,775 shs$32.54 million
10/23/2024$1.47$1.49
+1.02%		$1.55$1.45283,004 shs$31.79 million
10/22/2024$1.53$1.47
-3.92%		$1.58$1.45172,727 shs$30.68 million
10/21/2024$1.52$1.53
+0.66%		$1.63$1.49214,696 shs$31.93 million
10/18/2024$1.63$1.52
-6.75%		$1.71$1.51173,689 shs$31.73 million
10/17/2024$1.69$1.63
-3.55%		$1.70$1.60171,101 shs$34.02 million
10/16/2024$1.55$1.69
+9.03%		$1.75$1.60368,245 shs$35.27 million

Related Companies

This page (NASDAQ:ENLV) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored