Free Trial

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free ENLV Stock Alerts
$1.36
+0.01 (+0.74%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends

Enlivex Therapeutics Stock Price Performance

5 Day
Performance
-1.45%
1 Month
Performance
-16.05%
3 Month
Performance
-57.63%
6 Month
Performance
-24.44%
Year-To-Date
Performance
-49.63%
1 Year
Performance
-48.68%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ENLV Stock Chart for Sunday, June, 2, 2024

ENLV Chart by TradingView

Enlivex Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.35$1.36
+0.75%		$1.36$1.317,229 shs$25.30 million
05/30/2024$1.31$1.35
+3.05%		$1.40$1.3120,225 shs$25.11 million
05/29/2024$1.38$1.31
-5.07%		$1.36$1.3141,924 shs$24.37 million
05/28/2024$1.40$1.38
-1.43%		$1.50$1.31266,281 shs$25.67 million
05/27/2024$1.40$1.40$1.40$1.3025,500 shs$26.04 million
05/24/2024$1.36$1.40
+2.94%		$1.40$1.3025,517 shs$26.04 million
05/23/2024$1.44$1.36
-5.56%		$1.40$1.3616,990 shs$25.30 million
05/22/2024$1.49$1.44
-3.36%		$1.47$1.3356,189 shs$26.78 million
05/21/2024$1.42$1.49
+4.93%		$1.49$1.4133,815 shs$27.71 million
05/20/2024$1.41$1.42
+0.71%		$1.45$1.3951,121 shs$26.41 million
05/17/2024$1.40$1.40$1.44$1.3944,202 shs$26.04 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NASDAQ:ENLV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets