Enlivex (ENLV) Price: 2.54

Enlivex Ltd. (ENLV)

2.54 -0.07 (-2.68%) USD | NASDAQ | Oct 29, 16:00

2.54 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 28, 2026	2.71	2.765	2.55	2.61	36324.00
Oct 27, 2026	2.56	2.89	2.215	2.70	80490.00
Oct 26, 2026	2.774	2.798	2.562	2.603	26483.00
Oct 23, 2026	2.704	2.930	2.704	2.774	41187.00
Oct 22, 2026	3.138	3.278	3.075	3.187	32819.00
Oct 21, 2026	3.566	3.677	3.20	3.235	46603.00
Oct 20, 2026	3.44	3.665	3.282	3.579	27970.00
Oct 19, 2026	3.379	3.638	3.08	3.318	37965.00
Oct 16, 2026	3.685	3.734	3.272	3.28	29981.00
Oct 15, 2026	3.523	3.773	3.36	3.587	35020.00
Oct 14, 2026	3.595	3.647	3.36	3.450	34817.00
Oct 13, 2026	4.144	4.152	3.539	3.558	54623.00
Oct 12, 2026	4.16	4.214	3.926	4.048	55808.00
Oct 09, 2026	4.00	4.522	3.584	4.064	173984.0
Oct 08, 2026	5.312	6.88	4.085	4.432	2.043M
Oct 07, 2026	5.624	5.627	4.80	4.902	243678.0
Oct 06, 2026	5.979	6.046	5.437	5.443	25599.00
Oct 05, 2026	6.40	6.528	5.771	5.792	26537.00
Oct 02, 2026	6.789	6.878	6.08	6.197	39444.00
Oct 01, 2026	7.872	8.029	6.582	6.763	47293.00
Sep 30, 2026	7.696	9.28	7.522	8.045	60764.00
Sep 29, 2026	8.32	8.48	7.52	7.682	36734.00
Sep 28, 2026	9.60	9.60	8.043	8.224	39438.00
Sep 25, 2026	9.60	9.92	9.28	9.56	19842.00
Sep 24, 2026	10.14	10.24	9.12	9.691	23825.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks