Enlivex Therapeutics Ltd. ( ENLV) - Price History
Monthly price history for ENLV (Enlivex Therapeutics Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $1.44 | $1.44 |
| October 2026 | $1.78 | $1.78 |
| September 2026 | $8.04 | $0.50 |
| August 2026 | $20.48 | $1.28 |
| July 2026 | $33.44 | $2.09 |
| June 2026 | $131.98 | $0.55 |
| May 2026 | $194.47 | $0.81 |
| April 2026 | $196.75 | $0.82 |
| March 2026 | $223.22 | $0.93 |
| February 2026 | $276 | $1.15 |
| January 2026 | $242.40 | $1.01 |
| December 2025 | $168.77 | $0.70 |
| November 2025 | $232.78 | $0.97 |
| October 2025 | $252 | $1.05 |
| September 2025 | $249.60 | $1.04 |
| August 2025 | $252 | $1.05 |
| July 2025 | $357.60 | $1.49 |
| June 2025 | $268.80 | $1.12 |
| May 2025 | $224.64 | $0.94 |
| April 2025 | $244.80 | $1.02 |
| March 2025 | $232.85 | $0.97 |
| February 2025 | $288 | $1.20 |
| January 2025 | $264 | $1.10 |
| December 2024 | $280.80 | $1.17 |
| November 2024 | $273.60 | $1.14 |
| October 2024 | $324 | $1.35 |
| September 2024 | $403.20 | $1.68 |
| August 2024 | $312 | $1.30 |
| July 2024 | $321.60 | $1.34 |
| June 2024 | $340.80 | $1.42 |
| May 2024 | $326.40 | $1.36 |
| April 2024 | $400.80 | $1.67 |
| March 2024 | $909.60 | $3.79 |
| February 2024 | $745.20 | $3.10 |
| January 2024 | $672 | $2.80 |
| December 2023 | $648 | $2.70 |
| November 2023 | $441.60 | $1.84 |
| October 2023 | $319.20 | $1.33 |
| September 2023 | $379.20 | $1.58 |
| August 2023 | $573.60 | $2.39 |
| July 2023 | $614.40 | $2.56 |
| June 2023 | $630.55 | $2.63 |
| May 2023 | $628.80 | $2.62 |
| April 2023 | $681.60 | $2.84 |
| March 2023 | $873.60 | $3.64 |
| February 2023 | $960 | $4 |
| January 2023 | $1,051.20 | $4.38 |
| December 2022 | $945 | $3.94 |
| November 2022 | $1,100.14 | $4.58 |
| October 2022 | $1,029.60 | $4.29 |
| September 2022 | $1,020 | $4.25 |
| August 2022 | $1,260 | $5.25 |
| July 2022 | $1,020 | $4.25 |
| June 2022 | $1,084.80 | $4.52 |
| May 2022 | $1,202.40 | $5.01 |
| April 2022 | $1,365.60 | $5.69 |
| March 2022 | $1,341.60 | $5.59 |
| February 2022 | $1,284 | $5.35 |
| January 2022 | $1,281.60 | $5.34 |
| December 2021 | $1,500 | $6.25 |
| November 2021 | $1,680 | $7 |
| October 2021 | $1,977.60 | $8.24 |
| September 2021 | $2,371.20 | $9.88 |
| August 2021 | $3,326.40 | $13.86 |
| July 2021 | $1,824 | $7.60 |
| June 2021 | $2,136 | $8.90 |
| May 2021 | $2,248.80 | $9.37 |
| April 2021 | $2,745.60 | $11.44 |
| March 2021 | $2,661.60 | $11.09 |
| February 2021 | $3,669.60 | $15.29 |
| January 2021 | $2,868 | $11.95 |
| December 2020 | $2,023.20 | $8.43 |
| November 2020 | $2,030.40 | $8.46 |
| October 2020 | $2,649.60 | $11.04 |
| September 2020 | $1,425.60 | $5.94 |
| August 2020 | $1,245.60 | $5.19 |
| July 2020 | $1,310.40 | $5.46 |
| June 2020 | $1,214.40 | $5.06 |
| May 2020 | $1,245.60 | $5.19 |
| April 2020 | $1,317.60 | $5.49 |
| March 2020 | $1,123.20 | $4.68 |
| February 2020 | $2,148 | $8.95 |
| January 2020 | $1,915.20 | $7.98 |
| December 2019 | $2,013.94 | $8.39 |
| November 2019 | $2,083.20 | $8.68 |
| October 2019 | $1,600.80 | $6.67 |
| September 2019 | $6,410.40 | $26.71 |
| August 2019 | $6,693.60 | $27.89 |
| July 2019 | $5,407.20 | $22.53 |
| June 2019 | $5,160 | $21.50 |
| May 2019 | $2,779.20 | $11.58 |
| April 2019 | $2,517.60 | $10.49 |
| March 2019 | $2,976 | $12.40 |
| February 2019 | $2,419.20 | $1.26 |
| January 2019 | $2,102.40 | $1.10 |
| December 2018 | $1,485.70 | $0.77 |
| November 2018 | $2,438.40 | $1.27 |
| October 2018 | $2,572.61 | $1.34 |
| September 2018 | $2,592 | $1.35 |
| August 2018 | $2,426.88 | $1.26 |
| July 2018 | $2,220.86 | $1.16 |
| June 2018 | $3,146.88 | $1.64 |
| May 2018 | $4,204.80 | $2.19 |
| April 2018 | $4,224 | $2.20 |
| March 2018 | $3,801.60 | $1.98 |
| February 2018 | $5,164.80 | $2.69 |
| January 2018 | $5,491.20 | $2.86 |
| December 2017 | $4,389.12 | $2.29 |
| November 2017 | $4,262.40 | $2.22 |
| October 2017 | $4,819.20 | $2.51 |
| September 2017 | $4,156.80 | $2.16 |
| August 2017 | $5,568 | $0.58 |
| July 2017 | $6,507.84 | $0.68 |
| June 2017 | $6,432 | $0.67 |
| May 2017 | $4,512 | $0.47 |
| April 2017 | $5,376 | $0.56 |
| March 2017 | $7,296 | $0.76 |
| February 2017 | $9,984 | $1.04 |
| January 2017 | $13,536 | $1.41 |
| December 2016 | $9,984 | $1.04 |
| November 2016 | $13,248.96 | $1.38 |
| October 2016 | $14,592 | $1.52 |
| September 2016 | $16,608 | $1.73 |
| August 2016 | $15,552 | $1.62 |
| July 2016 | $16,512 | $1.72 |
| June 2016 | $15,360 | $1.60 |
| May 2016 | $19,200 | $2 |
| April 2016 | $21,504 | $2.24 |
| March 2016 | $23,904 | $2.49 |
| February 2016 | $26,688 | $2.78 |
| January 2016 | $35,136 | $3.66 |
| December 2015 | $37,152 | $3.87 |
| November 2015 | $49,440 | $5.15 |
| October 2015 | $47,520 | $4.95 |
| September 2015 | $48,864 | $5.09 |
| August 2015 | $56,064 | $5.84 |
| July 2015 | $62,208 | $6.48 |
| June 2015 | $66,144 | $6.89 |
| May 2015 | $55,200 | $5.75 |
| April 2015 | $54,720 | $5.70 |
| March 2015 | $57,600 | $6 |
| February 2015 | $65,088 | $6.78 |
| January 2015 | $78,240 | $8.15 |
| December 2014 | $61,344 | $6.39 |
| November 2014 | $66,240 | $6.90 |
| October 2014 | $52,800 | $5.50 |
| September 2014 | $69,792 | $7.27 |
| August 2014 | $88,704 | $9.24 |
| July 2014 | $80,640 | $8.40 |
ENLV
Price: $1.44
52 week price:
Earnings Per Share: 415.39 USD
P/E Ratio: 0.00
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: Israel
Volume: 21300
Market Capitalization: 23.7 million