5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
+17.65%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-15.49%
Enlivex Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.16 | 66.56 K | $26.27 M |
| 06/26/2025 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.18 | 67.24 K | $26.49 M |
| 06/25/2025 | $1.17 | $1.26 (7.69%) | $1.30 | $1.15 | 209.21 K | $27.59 M |
| 06/24/2025 | $1.19 | $1.19 (0%) | $1.27 | $1.15 | 237.91 K | $26.06 M |
| 06/23/2025 | $1.11 | $1.16 (4.5%) | $1.22 | $1.11 | 228.90 K | $25.40 M |
| 06/20/2025 | $1.06 | $1.09 (2.83%) | $1.17 | $1.03 | 139.30 K | $23.87 M |
| 06/18/2025 | $1.00 | $1.05 (5%) | $1.08 | $1.00 | 93.70 K | $22.99 M |
| 06/17/2025 | $1.00 | $1.03 (3%) | $1.06 | $0.99 | 38.92 K | $22.55 M |
| 06/16/2025 | $0.94 | $1.03 (10.05%) | $1.07 | $0.93 | 289.15 K | $22.55 M |
| 06/13/2025 | $0.92 | $0.90 (-2.6%) | $0.92 | $0.90 | 22.00 K | $19.71 M |
| 06/12/2025 | $0.94 | $0.94 (0.5%) | $0.98 | $0.93 | 16.74 K | $20.58 M |
| 06/11/2025 | $0.95 | $0.94 (-0.39%) | $0.98 | $0.93 | 30.20 K | $20.63 M |
| 06/10/2025 | $0.94 | $0.96 (2.13%) | $0.99 | $0.94 | 41.65 K | $21.02 M |
| 06/09/2025 | $0.95 | $0.94 (-1.57%) | $0.99 | $0.93 | 34.75 K | $20.58 M |
| 06/06/2025 | $0.93 | $0.97 (4.02%) | $0.97 | $0.92 | 57.60 K | $21.18 M |
| 06/05/2025 | $0.95 | $0.92 (-3.16%) | $0.96 | $0.92 | 23.50 K | $20.14 M |
| 06/04/2025 | $0.92 | $0.93 (1.08%) | $0.96 | $0.92 | 30.81 K | $20.36 M |
| 06/03/2025 | $0.98 | $0.94 (-4.34%) | $0.98 | $0.93 | 46.20 K | $20.59 M |
| 06/02/2025 | $0.97 | $0.94 (-3.09%) | $0.97 | $0.93 | 39.90 K | $20.58 M |
| 05/30/2025 | $0.95 | $0.94 (-1.37%) | $0.97 | $0.93 | 6.80 K | $20.49 M |
| 05/29/2025 | $0.95 | $0.94 (-1.34%) | $0.98 | $0.92 | 48.33 K | $20.53 M |
| 05/28/2025 | $1.00 | $0.95 (-5%) | $1.02 | $0.94 | 97.24 K | $20.80 M |
| 05/27/2025 | $0.95 | $1.00 (4.74%) | $1.03 | $0.92 | 68.40 K | $21.79 M |
| 05/23/2025 | $0.96 | $0.98 (1.34%) | $0.98 | $0.96 | 16.71 K | $21.35 M |
| 05/22/2025 | $0.98 | $0.96 (-2.32%) | $1.00 | $0.96 | 19.10 K | $21.07 M |
| 05/21/2025 | $0.98 | $0.98 (-0.04%) | $0.99 | $0.96 | 55.72 K | $21.45 M |
| 05/20/2025 | $0.98 | $0.99 (1.54%) | $1.03 | $0.95 | 54.45 K | $21.68 M |
| 05/19/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.98 | 77.80 K | $21.68 M |
| 05/16/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 56.60 K | $21.90 M |
| 05/15/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 12.90 K | $22.55 M |
| 05/14/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $0.98 | 108.41 K | $22.55 M |
| 05/13/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.97 | 83.60 K | $21.90 M |
| 05/12/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.99 | 38.40 K | $21.90 M |
| 05/09/2025 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.01 | 39.30 K | $22.33 M |
| 05/08/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.04 | 35.40 K | $22.77 M |
| 05/07/2025 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.04 | 58.50 K | $22.99 M |
| 05/06/2025 | $1.05 | $1.10 (4.76%) | $1.15 | $1.04 | 106.65 K | $24.08 M |
| 05/05/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.03 | 59.90 K | $22.77 M |
| 05/02/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 38.60 K | $22.77 M |
| 05/01/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.00 | 37.50 K | $22.99 M |
| 04/30/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.00 | 86.40 K | $22.33 M |
| 04/29/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.00 | 42.23 K | $22.99 M |
| 04/28/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 89.70 K | $22.55 M |
| 04/25/2025 | $0.97 | $0.98 (1.49%) | $1.00 | $0.93 | 26.23 K | $20.95 M |
| 04/24/2025 | $0.87 | $0.96 (9.97%) | $0.98 | $0.87 | 96.00 K | $20.43 M |
| 04/23/2025 | $0.92 | $0.92 (0.25%) | $0.93 | $0.88 | 45.64 K | $19.58 M |
| 04/22/2025 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.88 | 48.56 K | $18.94 M |
| 04/21/2025 | $0.86 | $0.88 (2.24%) | $0.90 | $0.85 | 44.24 K | $18.72 M |
| 04/17/2025 | $0.91 | $0.86 (-5.81%) | $0.91 | $0.84 | 12.23 K | $18.30 M |
| 04/16/2025 | $0.86 | $0.86 (0%) | $0.90 | $0.84 | 40.92 K | $18.30 M |
| 04/15/2025 | $0.88 | $0.89 (1.31%) | $0.92 | $0.86 | 61.27 K | $18.97 M |
| 04/14/2025 | $0.92 | $0.89 (-3.57%) | $0.92 | $0.87 | 41.10 K | $18.86 M |
| 04/11/2025 | $0.89 | $0.90 (1.41%) | $0.92 | $0.86 | 36.70 K | $19.10 M |
| 04/10/2025 | $0.92 | $0.92 (0%) | $0.92 | $0.87 | 22.30 K | $19.58 M |
| 04/09/2025 | $0.88 | $0.92 (4.55%) | $0.92 | $0.86 | 112.22 K | $19.58 M |
| 04/08/2025 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.87 | 72.42 K | $19.36 M |
| 04/07/2025 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.86 | 81.55 K | $18.94 M |
| 04/04/2025 | $0.92 | $0.89 (-3.48%) | $0.94 | $0.85 | 104.01 K | $18.89 M |
| 04/03/2025 | $0.98 | $0.95 (-3.4%) | $1.01 | $0.95 | 59.43 K | $20.14 M |
| 04/02/2025 | $0.94 | $1.01 (7.44%) | $1.02 | $0.92 | 110.50 K | $21.49 M |
| 04/01/2025 | $0.99 | $0.95 (-3.78%) | $1.03 | $0.92 | 89.80 K | $20.21 M |
| 03/31/2025 | $1.02 | $0.97 (-4.88%) | $1.04 | $0.97 | 106.30 K | $20.64 M |
| 03/28/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 51.44 K | $21.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
