NASDAQ · ENLV

Enlivex Therapeutics Ltd.

Healthcare · Biotechnology

$0.39

Down-$0.04 (-8.37%)

Updated Oct 3, 2026, 7:17 PM

SID Score

2.7/10

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 Oct 2, 2026

Daily close

View OHLC price history

ENLV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$0.4243	$0.4299	$0.38	$0.3873	631.11K
Oct 1, 2026	$0.492	$0.5018	$0.4114	$0.4227	756.69K
Sep 30, 2026	$0.481	$0.58	$0.4701	$0.5028	972.23K
Sep 29, 2026	$0.52	$0.53	$0.47	$0.4801	587.74K
Sep 28, 2026	$0.60	$0.60	$0.5027	$0.514	631.02K
Sep 25, 2026	$0.60	$0.62	$0.58	$0.5975	317.47K
Sep 24, 2026	$0.6337	$0.64	$0.57	$0.6057	381.2K
Sep 23, 2026	$0.633	$0.6873	$0.6151	$0.64	594.24K
Sep 22, 2026	$0.69	$0.709	$0.5737	$0.6464	1.23M
Sep 21, 2026	$0.84	$0.85	$0.6651	$0.6928	671.04K
Sep 18, 2026	$0.7301	$0.819	$0.7105	$0.8066	350.08K
Sep 17, 2026	$0.821	$0.8513	$0.64	$0.7272	767.72K
Sep 16, 2026	$0.90	$0.92	$0.79	$0.8111	410.63K
Sep 15, 2026	$0.88	$0.92	$0.87	$0.8827	229.44K
Sep 14, 2026	$0.95	$1.02	$0.8637	$0.8645	304.53K
Sep 11, 2026	$1.00	$1.07	$0.95	$0.9595	255.98K
Sep 10, 2026	$1.03	$1.06	$0.9798	$0.9807	281.54K
Sep 9, 2026	$1.12	$1.2171	$1.02	$1.04	287.78K
Sep 8, 2026	$1.10	$1.19	$1.06	$1.11	190.5K
Sep 4, 2026	$1.15	$1.16	$1.02	$1.10	252.14K