NASDAQ · ENLV

Enlivex Therapeutics Ltd.

Healthcare · Biotechnology

$1.46

Down-$0.07 (-4.79%)

Updated Nov 5, 2026, 12:49 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ENLV

ENLV price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

ENLV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$1.43	$1.56	$1.43	$1.46	37.97K
Nov 2, 2026	$1.87	$1.87	$1.40	$1.41	137.6K
Oct 30, 2026	$2.47	$2.47	$1.7301	$1.78	128.3K
Oct 29, 2026	$2.62	$2.76	$2.46	$2.54	49.83K
Oct 28, 2026	$2.71	$2.765	$2.55	$2.61	36.32K
Oct 27, 2026	$2.56	$2.89	$2.215	$2.70	80.49K
Oct 26, 2026	$2.7744	$2.7984	$2.5616	$2.6032	26.48K
Oct 23, 2026	$2.704	$2.9296	$2.704	$2.7744	41.19K
Oct 22, 2026	$3.1376	$3.2784	$3.0752	$3.1872	32.82K
Oct 21, 2026	$3.5664	$3.6768	$3.20	$3.2352	46.6K
Oct 20, 2026	$0.215	$0.2291	$0.2051	$0.2237	447.51K
Oct 19, 2026	$0.2112	$0.2274	$0.1925	$0.2074	607.44K
Oct 16, 2026	$0.2303	$0.2334	$0.2045	$0.205	479.69K
Oct 15, 2026	$0.2202	$0.2358	$0.21	$0.2242	560.33K
Oct 14, 2026	$0.2247	$0.228	$0.21	$0.2156	557.08K
Oct 13, 2026	$0.259	$0.2595	$0.2212	$0.2224	873.96K
Oct 12, 2026	$0.26	$0.2634	$0.2454	$0.253	892.92K
Oct 9, 2026	$0.25	$0.2826	$0.224	$0.254	2.78M
Oct 8, 2026	$0.332	$0.43	$0.2553	$0.277	32.68M
Oct 7, 2026	$0.3515	$0.3517	$0.30	$0.3064	3.9M