Enlivex Ltd. (ENLV)
1.11
+0.01
(+0.91%)
USD |
NASDAQ |
Sep 08, 16:00
1.13
+0.02
(+1.80%)
Pre-Market: 08:06
Enlivex Price : 1.11 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 1.10 | 1.19 | 1.06 | 1.11 | 190497.0 |
| Sep 04, 2026 | 1.15 | 1.16 | 1.02 | 1.10 | 252141.0 |
| Sep 03, 2026 | 1.25 | 1.275 | 1.13 | 1.16 | 293981.0 |
| Sep 02, 2026 | 1.29 | 1.30 | 1.21 | 1.25 | 227500.0 |
| Sep 01, 2026 | 1.27 | 1.31 | 1.20 | 1.28 | 343342.0 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.15 | 1.28 | 403712.0 |
| Aug 28, 2026 | 1.50 | 1.575 | 1.345 | 1.35 | 531304.0 |
| Aug 27, 2026 | 1.51 | 1.66 | 1.47 | 1.475 | 519249.0 |
| Aug 26, 2026 | 1.52 | 1.62 | 1.46 | 1.515 | 149873.0 |
| Aug 25, 2026 | 1.49 | 1.57 | 1.46 | 1.52 | 162429.0 |
| Aug 24, 2026 | 1.48 | 1.56 | 1.44 | 1.51 | 148741.0 |
| Aug 21, 2026 | 1.49 | 1.52 | 1.39 | 1.47 | 157528.0 |
| Aug 20, 2026 | 1.68 | 1.70 | 1.455 | 1.50 | 270878.0 |
| Aug 19, 2026 | 1.50 | 1.81 | 1.47 | 1.73 | 295095.0 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.480 | 1.52 | 148020.0 |
| Aug 17, 2026 | 1.59 | 1.620 | 1.54 | 1.58 | 174790.0 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.53 | 1.58 | 342397.0 |
| Aug 13, 2026 | 1.94 | 1.98 | 1.68 | 1.69 | 451641.0 |
| Aug 12, 2026 | 2.00 | 2.18 | 1.72 | 1.84 | 644013.0 |
| Aug 11, 2026 | 2.02 | 2.094 | 1.89 | 1.92 | 185624.0 |
| Aug 10, 2026 | 2.02 | 2.13 | 1.945 | 2.01 | 190278.0 |
| Aug 07, 2026 | 1.98 | 2.137 | 1.900 | 2.08 | 202031.0 |
| Aug 06, 2026 | 2.15 | 2.19 | 1.92 | 1.98 | 202970.0 |
| Aug 05, 2026 | 2.07 | 2.26 | 1.98 | 2.18 | 286678.0 |
| Aug 04, 2026 | 2.25 | 2.255 | 2.03 | 2.11 | 467429.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Polyrizon Ltd. | 11.15 |
| NovelStem International Corp. | 0.0095 |
| Brainstorm Cell Therapeutics, Inc. | 0.99 |
| Summit Therapeutics, Inc. | 17.28 |
| PeptiDream Inc. | 7.00 |
Price Related Metrics
| Price to Book Value | 0.0091 |
| Earnings Yield | 34.43K% |
| Market Cap | 17.57M |
| Normalized PE Ratio | 0.0419 |