Free Trial
→ Biden’s Capital Gains Tax to Devastate Savings! (From Golden Crest) (Ad) Free enlv Stock Alerts

Enlivex Therapeutics (ENLV) Stock Chart & Stock Price History

$1.27
+0.04 (+3.25%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Enlivex Therapeutics Stock Price Performance

5 Day
Performance
-2.31%
1 Month
Performance
+3.25%
3 Month
Performance
-3.79%
6 Month
Performance
-61.16%
Year-To-Date
Performance
-52.96%
1 Year
Performance
-45.26%
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 Golden Crest
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.
>> Get Your FREE Wealth Protection Guide <<

ENLV Stock Chart for Saturday, September, 7, 2024

ENLV Chart by TradingView

Enlivex Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$1.23$1.27
+3.25%		$1.27$1.224,044 shs$26.51 million
09/05/2024$1.23$1.23$1.23$1.2017,003 shs$25.67 million
09/04/2024$1.26$1.23
-2.38%		$1.29$1.2227,993 shs$25.67 million
09/03/2024$1.30$1.26
-3.08%		$1.27$1.2217,787 shs$26.30 million
09/02/2024$1.30$1.30$1.30$1.2125,600 shs$27.13 million
08/30/2024$1.24$1.30
+4.84%		$1.30$1.2125,199 shs$27.13 million
08/29/2024$1.26$1.24
-1.59%		$1.26$1.2418,768 shs$25.88 million
08/28/2024$1.25$1.26
+0.80%		$1.28$1.2022,950 shs$26.30 million
08/27/2024$1.22$1.25
+2.46%		$1.30$1.2292,988 shs$26.09 million
08/26/2024$1.23$1.22
-0.81%		$1.24$1.1851,327 shs$25.46 million
08/23/2024$1.29$1.23
-4.65%		$1.30$1.1918,683 shs$25.67 million
08/22/2024$1.23$1.29
+4.88%		$1.30$1.2148,678 shs$26.93 million
08/21/2024$1.26$1.23
-2.38%		$1.25$1.1958,230 shs$25.67 million
08/20/2024$1.26$1.26$1.28$1.2219,550 shs$26.30 million
08/19/2024$1.26$1.26
-0.06%		$1.30$1.2236,828 shs$26.30 million
08/16/2024$1.22$1.26
+3.34%		$1.30$1.2227,022 shs$26.31 million
08/15/2024$1.25$1.22
-2.40%		$1.27$1.2210,937 shs$25.46 million
08/14/2024$1.25$1.25$1.30$1.235,809 shs$26.09 million
08/13/2024$1.22$1.25
+2.46%		$1.26$1.2317,228 shs$26.09 million
08/12/2024$1.25$1.22
-2.40%		$1.26$1.2212,239 shs$25.46 million
08/09/2024$1.30$1.25
-3.85%		$1.29$1.1812,634 shs$26.09 million
08/08/2024$1.23$1.30
+5.69%		$1.32$1.2548,005 shs$27.13 million
08/07/2024$1.27$1.23
-3.15%		$1.29$1.2326,996 shs$25.67 million
08/06/2024$1.23$1.27
+3.25%		$1.30$1.2337,828 shs$26.51 million
08/05/2024$1.34$1.23
-8.21%		$1.28$1.15128,382 shs$25.67 million
08/02/2024$1.32$1.34
+1.52%		$1.35$1.3015,677 shs$27.97 million
08/01/2024$1.34$1.32
-1.49%		$1.41$1.3152,476 shs$27.55 million
07/31/2024$1.33$1.34
+1.13%		$1.36$1.3117,163 shs$27.97 million
07/30/2024$1.37$1.33
-3.28%		$1.36$1.2628,624 shs$27.65 million
07/29/2024$1.36$1.37
+0.74%		$1.39$1.3019,595 shs$28.59 million
07/26/2024$1.39$1.36
-2.16%		$1.41$1.2382,971 shs$28.38 million
07/25/2024$1.42$1.39
-2.11%		$1.42$1.3735,563 shs$29.01 million
07/24/2024$1.44$1.42
-1.39%		$1.43$1.3933,197 shs$29.64 million
07/23/2024$1.37$1.44
+5.11%		$1.46$1.3762,221 shs$30.05 million
07/22/2024$1.36$1.37
+1.11%		$1.41$1.3262,859 shs$28.59 million
07/19/2024$1.38$1.36
-1.81%		$1.42$1.3447,755 shs$28.28 million
07/18/2024$1.39$1.38
-0.72%		$1.44$1.3812,521 shs$28.80 million
07/17/2024$1.41$1.39
-1.42%		$1.45$1.3744,991 shs$29.01 million
07/16/2024$1.41$1.41$1.41$1.3615,817 shs$29.43 million
07/15/2024$1.48$1.41
-4.73%		$1.45$1.3652,391 shs$29.43 million
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$1.40$1.48
+5.71%		$1.48$1.3927,405 shs$30.89 million
07/11/2024$1.40$1.40$1.42$1.3526,580 shs$29.22 million
07/10/2024$1.36$1.40
+2.94%		$1.40$1.3234,990 shs$29.22 million
07/09/2024$1.34$1.36
+1.49%		$1.37$1.3155,236 shs$28.38 million
07/08/2024$1.34$1.34$1.37$1.2537,379 shs$27.97 million
07/05/2024$1.33$1.34
+0.75%		$1.34$1.2818,617 shs$27.97 million
07/04/2024$1.33$1.33$1.33$1.2826,094 shs$27.76 million
07/03/2024$1.32$1.33
+0.76%		$1.33$1.2825,909 shs$27.76 million
07/02/2024$1.38$1.32
-4.35%		$1.37$1.2963,802 shs$27.55 million
07/01/2024$1.42$1.38
-2.82%		$1.40$1.3331,209 shs$29.64 million
06/28/2024$1.50$1.42
-5.33%		$1.47$1.4221,437 shs$29.64 million
06/27/2024$1.37$1.50
+9.49%		$1.52$1.41211,196 shs$31.31 million
06/26/2024$1.36$1.37
+0.74%		$1.44$1.3669,247 shs$28.59 million
06/25/2024$1.41$1.36
-3.55%		$1.48$1.31129,037 shs$28.38 million
06/24/2024$1.36$1.41
+3.68%		$1.47$1.26102,079 shs$29.43 million
06/21/2024$1.33$1.36
+2.26%		$1.46$1.3132,287 shs$28.38 million
06/20/2024$1.29$1.33
+3.10%		$1.37$1.3075,972 shs$27.76 million
06/19/2024$1.29$1.29$1.41$1.26117,127 shs$26.92 million
06/18/2024$1.39$1.29
-7.19%		$1.41$1.26117,038 shs$26.92 million
06/17/2024$1.46$1.39
-4.79%		$1.66$1.38363,246 shs$29.01 million
06/14/2024$1.48$1.44
-2.64%		$1.52$1.4147,502 shs$30.05 million
06/13/2024$1.39$1.48
+6.40%		$1.50$1.3481,379 shs$30.87 million
06/12/2024$1.42$1.39
-2.11%		$1.42$1.2954,609 shs$29.01 million
06/11/2024$1.36$1.42
+4.41%		$1.42$1.3064,056 shs$29.64 million
06/10/2024$1.34$1.36
+1.49%		$1.42$1.2878,440 shs$28.38 million
06/07/2024$1.38$1.32
-4.35%		$1.44$1.1863,886 shs$27.55 million
06/06/2024$1.29$1.38
+6.98%		$1.44$1.29131,434 shs$28.80 million

Related Companies:
This page (NASDAQ:ENLV) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | 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
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored