Skip to main content
ENLV logo

Enlivex Ltd.

ENLVNASDAQHealthcareBiotechnology

$0.21Today:- (-)1Y −78.85%

As of Oct 16, 2026 close

Market cap
$4.33M
P/E (TTM)
0.00
Forward P/E
-
Dividend yield
-
52-week range
$0.21$15.15
Volume (live)
-
Avg. volume (3M)
1.65M

Enlivex (ENLV) Historical Stock Prices

Analyze Enlivex (ENLV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enlivex (ENLV) Interactive Price Chart

Interactive historical price chart showing Enlivex stock price movements and trends across multiple time periods.

Loading chart...

ENLV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ENLV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.230.230.200.200.20452.69K
Oct 15, 20260.220.240.210.220.22552.94K
Oct 14, 20260.220.230.210.220.22548.99K
Oct 13, 20260.260.260.220.220.22861.08K
Oct 12, 20260.260.260.250.250.25869.89K
Oct 9, 20260.250.280.220.250.252.74M
Oct 8, 20260.330.430.260.280.2831.94M
Oct 7, 20260.350.350.300.310.31828.57K
Oct 6, 20260.370.380.340.340.34408.44K
Oct 5, 20260.400.410.360.360.36422.04K
Oct 2, 20260.420.430.380.390.39616.62K
Oct 1, 20260.490.500.410.420.42736.87K
Sep 30, 20260.480.580.470.500.50958.07K
Sep 29, 20260.520.530.470.480.48556.91K
Sep 28, 20260.600.600.500.510.51612.57K
Sep 25, 20260.600.620.580.600.60300.58K
Sep 24, 20260.630.640.570.610.61371.73K
Sep 23, 20260.630.690.620.640.64592.38K
Sep 22, 20260.690.710.570.650.651.23M
Sep 21, 20260.840.850.670.690.69664.76K
Sep 18, 20260.730.820.710.810.81349.91K
Sep 17, 20260.820.850.640.730.73767.72K
Sep 16, 20260.900.920.790.810.81410.63K
Sep 15, 20260.880.920.870.880.88229.44K
Sep 14, 20260.951.020.860.860.86304.53K
Sep 11, 20261.001.070.950.960.96255.98K
Sep 10, 20261.031.060.980.980.98281.54K
Sep 9, 20261.121.221.021.041.04287.77K
Sep 8, 20261.101.191.061.111.11190.50K
Sep 4, 20261.151.161.021.101.10252.14K
Sep 3, 20261.251.271.131.161.16293.98K
Sep 2, 20261.291.301.211.251.25227.50K
Sep 1, 20261.271.311.201.281.28343.34K
Aug 31, 20261.331.341.151.281.28403.71K
Aug 28, 20261.501.571.341.351.35531.30K
Aug 27, 20261.511.661.471.481.48519.25K
Aug 26, 20261.521.621.461.511.51149.87K
Aug 25, 20261.491.571.461.521.52162.43K
Aug 24, 20261.481.561.441.511.51148.74K
Aug 21, 20261.491.521.391.471.47157.53K
Aug 20, 20261.681.701.461.501.50270.88K
Aug 19, 20261.501.811.471.731.73295.10K
Aug 18, 20261.571.581.481.521.52148.02K
Aug 17, 20261.591.621.541.581.58174.79K
Aug 14, 20261.711.711.531.581.58342.40K
Aug 13, 20261.941.981.681.691.69451.64K
Aug 12, 20262.002.181.721.841.84644.01K
Aug 11, 20262.022.101.891.921.92185.62K
Aug 10, 20262.022.131.952.012.01190.28K
Aug 7, 20261.982.141.902.082.08202.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.