Enlivex Therapeutics Ltd. ( ENLV) - Price History
Monthly price history for ENLV (Enlivex Therapeutics Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $0.89 | $0.89 |
| August 2026 | $1.28 | $1.28 |
| July 2026 | $2.09 | $2.09 |
| June 2026 | $8.25 | $0.55 |
| May 2026 | $12.15 | $0.81 |
| April 2026 | $12.30 | $0.82 |
| March 2026 | $13.95 | $0.93 |
| February 2026 | $17.25 | $1.15 |
| January 2026 | $15.15 | $1.01 |
| December 2025 | $10.54 | $0.70 |
| November 2025 | $14.55 | $0.97 |
| October 2025 | $15.75 | $1.05 |
| September 2025 | $15.60 | $1.04 |
| August 2025 | $15.75 | $1.05 |
| July 2025 | $22.35 | $1.49 |
| June 2025 | $16.80 | $1.12 |
| May 2025 | $14.04 | $0.94 |
| April 2025 | $15.30 | $1.02 |
| March 2025 | $14.55 | $0.97 |
| February 2025 | $18 | $1.20 |
| January 2025 | $16.50 | $1.10 |
| December 2024 | $17.55 | $1.17 |
| November 2024 | $17.10 | $1.14 |
| October 2024 | $20.25 | $1.35 |
| September 2024 | $25.20 | $1.68 |
| August 2024 | $19.50 | $1.30 |
| July 2024 | $20.10 | $1.34 |
| June 2024 | $21.30 | $1.42 |
| May 2024 | $20.40 | $1.36 |
| April 2024 | $25.05 | $1.67 |
| March 2024 | $56.85 | $3.79 |
| February 2024 | $46.58 | $3.10 |
| January 2024 | $42 | $2.80 |
| December 2023 | $40.50 | $2.70 |
| November 2023 | $27.60 | $1.84 |
| October 2023 | $19.95 | $1.33 |
| September 2023 | $23.70 | $1.58 |
| August 2023 | $35.85 | $2.39 |
| July 2023 | $38.40 | $2.56 |
| June 2023 | $39.40 | $2.63 |
| May 2023 | $39.30 | $2.62 |
| April 2023 | $42.60 | $2.84 |
| March 2023 | $54.60 | $3.64 |
| February 2023 | $60 | $4 |
| January 2023 | $65.70 | $4.38 |
| December 2022 | $59.07 | $3.94 |
| November 2022 | $68.76 | $4.58 |
| October 2022 | $64.35 | $4.29 |
| September 2022 | $63.75 | $4.25 |
| August 2022 | $78.75 | $5.25 |
| July 2022 | $63.75 | $4.25 |
| June 2022 | $67.80 | $4.52 |
| May 2022 | $75.15 | $5.01 |
| April 2022 | $85.35 | $5.69 |
| March 2022 | $83.85 | $5.59 |
| February 2022 | $80.25 | $5.35 |
| January 2022 | $80.10 | $5.34 |
| December 2021 | $93.75 | $6.25 |
| November 2021 | $105 | $7 |
| October 2021 | $123.60 | $8.24 |
| September 2021 | $148.20 | $9.88 |
| August 2021 | $207.90 | $13.86 |
| July 2021 | $114 | $7.60 |
| June 2021 | $133.50 | $8.90 |
| May 2021 | $140.55 | $9.37 |
| April 2021 | $171.60 | $11.44 |
| March 2021 | $166.35 | $11.09 |
| February 2021 | $229.35 | $15.29 |
| January 2021 | $179.25 | $11.95 |
| December 2020 | $126.45 | $8.43 |
| November 2020 | $126.90 | $8.46 |
| October 2020 | $165.60 | $11.04 |
| September 2020 | $89.10 | $5.94 |
| August 2020 | $77.85 | $5.19 |
| July 2020 | $81.90 | $5.46 |
| June 2020 | $75.90 | $5.06 |
| May 2020 | $77.85 | $5.19 |
| April 2020 | $82.35 | $5.49 |
| March 2020 | $70.20 | $4.68 |
| February 2020 | $134.25 | $8.95 |
| January 2020 | $119.70 | $7.98 |
| December 2019 | $125.86 | $8.39 |
| November 2019 | $130.20 | $8.68 |
| October 2019 | $100.05 | $6.67 |
| September 2019 | $400.65 | $26.71 |
| August 2019 | $418.35 | $27.89 |
| July 2019 | $337.95 | $22.53 |
| June 2019 | $322.50 | $21.50 |
| May 2019 | $173.70 | $11.58 |
| April 2019 | $157.35 | $10.49 |
| March 2019 | $186 | $12.40 |
| February 2019 | $151.20 | $1.26 |
| January 2019 | $131.40 | $1.10 |
| December 2018 | $92.88 | $0.77 |
| November 2018 | $152.40 | $1.27 |
| October 2018 | $160.80 | $1.34 |
| September 2018 | $162 | $1.35 |
| August 2018 | $151.68 | $1.26 |
| July 2018 | $138.84 | $1.16 |
| June 2018 | $196.68 | $1.64 |
| May 2018 | $262.80 | $2.19 |
| April 2018 | $264 | $2.20 |
| March 2018 | $237.60 | $1.98 |
| February 2018 | $322.80 | $2.69 |
| January 2018 | $343.20 | $2.86 |
| December 2017 | $274.32 | $2.29 |
| November 2017 | $266.40 | $2.22 |
| October 2017 | $301.20 | $2.51 |
| September 2017 | $259.80 | $2.16 |
| August 2017 | $348 | $0.58 |
| July 2017 | $406.80 | $0.68 |
| June 2017 | $402 | $0.67 |
| May 2017 | $282 | $0.47 |
| April 2017 | $336 | $0.56 |
| March 2017 | $456 | $0.76 |
| February 2017 | $624 | $1.04 |
| January 2017 | $846 | $1.41 |
| December 2016 | $624 | $1.04 |
| November 2016 | $828 | $1.38 |
| October 2016 | $912 | $1.52 |
| September 2016 | $1,038 | $1.73 |
| August 2016 | $972 | $1.62 |
| July 2016 | $1,032 | $1.72 |
| June 2016 | $960 | $1.60 |
| May 2016 | $1,200 | $2 |
| April 2016 | $1,344 | $2.24 |
| March 2016 | $1,494 | $2.49 |
| February 2016 | $1,668 | $2.78 |
| January 2016 | $2,196 | $3.66 |
| December 2015 | $2,322 | $3.87 |
| November 2015 | $3,090 | $5.15 |
| October 2015 | $2,970 | $4.95 |
| September 2015 | $3,054 | $5.09 |
| August 2015 | $3,504 | $5.84 |
| July 2015 | $3,888 | $6.48 |
| June 2015 | $4,134 | $6.89 |
| May 2015 | $3,450 | $5.75 |
| April 2015 | $3,420 | $5.70 |
| March 2015 | $3,600 | $6 |
| February 2015 | $4,068 | $6.78 |
| January 2015 | $4,890 | $8.15 |
| December 2014 | $3,834 | $6.39 |
| November 2014 | $4,140 | $6.90 |
| October 2014 | $3,300 | $5.50 |
| September 2014 | $4,362 | $7.27 |
| August 2014 | $5,544 | $9.24 |
| July 2014 | $5,040 | $8.40 |
ENLV
Price: $0.89
52 week price:
Earnings Per Share: 382.20 USD
P/E Ratio: 0.00
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: Israel
Volume: 21300
Market Capitalization: 16.8 million