5 DAY PERFORMANCE
-6.53%
1 MONTH PERFORMANCE
-22.78%
3 MONTH PERFORMANCE
-27.80%
6 MONTH PERFORMANCE
-44.15%
YEAR-TO-DATE PERFORMANCE
-24.10%
1 YEAR PERFORMANCE
-77.80%
Enlivex Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.92 | $0.89 (-3.48%) | $0.94 | $0.85 | 104,012 | $18.89 M |
| 04/03/2025 | $0.98 | $0.95 (-3.4%) | $1.01 | $0.95 | 59,429 | $20.14 M |
| 04/02/2025 | $0.94 | $1.01 (7.44%) | $1.02 | $0.92 | 110,500 | $21.49 M |
| 04/01/2025 | $0.99 | $0.95 (-3.78%) | $1.03 | $0.92 | 89,800 | $20.21 M |
| 03/31/2025 | $1.02 | $0.97 (-4.88%) | $1.04 | $0.97 | 106,300 | $20.64 M |
| 03/28/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 51,435 | $21.70 M |
| 03/27/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.01 | 23,419 | $21.49 M |
| 03/26/2025 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.01 | 106,900 | $22.34 M |
| 03/25/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 45,926 | $23.19 M |
| 03/24/2025 | $1.12 | $1.02 (-8.93%) | $1.13 | $1.02 | 169,005 | $21.70 M |
| 03/21/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.01 | 76,055 | $22.34 M |
| 03/20/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.05 | 159,811 | $23.19 M |
| 03/19/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.08 | 95,944 | $23.83 M |
| 03/18/2025 | $1.14 | $1.14 (0%) | $1.24 | $1.12 | 151,600 | $24.26 M |
| 03/17/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.10 | 177,406 | $24.47 M |
| 03/14/2025 | $1.14 | $1.22 (7.02%) | $1.29 | $1.12 | 236,814 | $25.96 M |
| 03/13/2025 | $1.21 | $1.09 (-9.92%) | $1.23 | $1.07 | 121,951 | $23.19 M |
| 03/12/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.16 | 78,942 | $25.53 M |
| 03/11/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 117,300 | $24.68 M |
| 03/10/2025 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.02 | 431,105 | $24.68 M |
| 03/07/2025 | $1.17 | $1.19 (1.71%) | $1.29 | $1.15 | 470,824 | $25.32 M |
| 03/06/2025 | $1.10 | $1.15 (4.55%) | $1.17 | $1.04 | 114,419 | $24.47 M |
| 03/05/2025 | $1.05 | $1.13 (7.62%) | $1.16 | $1.05 | 121,000 | $24.04 M |
| 03/04/2025 | $1.05 | $1.08 (2.86%) | $1.17 | $1.01 | 295,632 | $22.98 M |
| 03/03/2025 | $1.03 | $1.02 (-0.97%) | $1.12 | $0.94 | 2.04 M | $21.70 M |
| 02/28/2025 | $1.04 | $1.20 (15.38%) | $1.24 | $1.01 | 432,004 | $25.53 M |
| 02/27/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 87,534 | $21.92 M |
| 02/26/2025 | $1.04 | $1.00 (-3.85%) | $1.09 | $0.98 | 69,300 | $21.28 M |
| 02/25/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.97 | 60,700 | $20.85 M |
| 02/24/2025 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.97 | 35,145 | $21.07 M |
| 02/21/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.98 | 42,700 | $21.28 M |
| 02/20/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 36,339 | $21.70 M |
| 02/19/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.00 | 68,533 | $22.34 M |
| 02/18/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.01 | 62,224 | $22.34 M |
| 02/14/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.02 | 75,700 | $22.34 M |
| 02/13/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.00 | 39,000 | $22.13 M |
| 02/12/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.01 | 48,107 | $22.34 M |
| 02/11/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.03 | 19,030 | $22.55 M |
| 02/10/2025 | $1.08 | $1.09 (0.93%) | $1.14 | $1.07 | 68,847 | $23.19 M |
| 02/07/2025 | $1.01 | $1.10 (8.91%) | $1.12 | $1.00 | 30,530 | $23.41 M |
| 02/06/2025 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.00 | 50,244 | $21.92 M |
| 02/05/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.07 | 53,900 | $23.41 M |
| 02/04/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 45,211 | $22.98 M |
| 02/03/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.00 | 48,400 | $22.98 M |
| 01/31/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.05 | 24,700 | $23.41 M |
| 01/30/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.06 | 47,900 | $23.62 M |
| 01/29/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.05 | 44,203 | $23.62 M |
| 01/28/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.08 | 36,000 | $24.04 M |
| 01/27/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.06 | 129,100 | $24.47 M |
| 01/24/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.16 | 49,300 | $25.11 M |
| 01/23/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.14 | 47,441 | $25.32 M |
| 01/22/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 30,215 | $25.32 M |
| 01/21/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.15 | 91,800 | $25.32 M |
| 01/17/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.12 | 45,600 | $24.04 M |
| 01/16/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 36,812 | $24.47 M |
| 01/15/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 93,467 | $24.47 M |
| 01/14/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.10 | 86,100 | $24.26 M |
| 01/13/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 61,000 | $24.47 M |
| 01/10/2025 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.12 | 78,600 | $24.47 M |
| 01/08/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.15 | 108,432 | $25.11 M |
| 01/07/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.22 | 122,649 | $26.60 M |
| 01/06/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.19 | 111,875 | $26.17 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.
