Enlivex Therapeutics Ltd. - Price History
Monthly price history for ENLV (Enlivex Therapeutics Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.58 | $1.58 |
| April 2024 | $1.67 | $1.67 |
| March 2024 | $3.79 | $3.79 |
| February 2024 | $3.10 | $3.10 |
| January 2024 | $2.80 | $2.80 |
| December 2023 | $2.70 | $2.70 |
| November 2023 | $1.84 | $1.84 |
| October 2023 | $1.33 | $1.33 |
| September 2023 | $1.58 | $1.58 |
| August 2023 | $2.39 | $2.39 |
| July 2023 | $2.56 | $2.56 |
| June 2023 | $2.63 | $2.63 |
| May 2023 | $2.62 | $2.62 |
| April 2023 | $2.84 | $2.84 |
| March 2023 | $3.64 | $3.64 |
| February 2023 | $4 | $4 |
| January 2023 | $4.38 | $4.38 |
| December 2022 | $3.94 | $3.94 |
| November 2022 | $4.58 | $4.58 |
| October 2022 | $4.29 | $4.29 |
| September 2022 | $4.25 | $4.25 |
| August 2022 | $5.25 | $5.25 |
| July 2022 | $4.25 | $4.25 |
| June 2022 | $4.52 | $4.52 |
| May 2022 | $5.01 | $5.01 |
| April 2022 | $5.69 | $5.69 |
| March 2022 | $5.59 | $5.59 |
| February 2022 | $5.35 | $5.35 |
| January 2022 | $5.34 | $5.34 |
| December 2021 | $6.25 | $6.25 |
| November 2021 | $7 | $7 |
| October 2021 | $8.24 | $8.24 |
| September 2021 | $9.88 | $9.88 |
| August 2021 | $13.86 | $13.86 |
| July 2021 | $7.60 | $7.60 |
| June 2021 | $8.90 | $8.90 |
| May 2021 | $9.37 | $9.37 |
| April 2021 | $11.44 | $11.44 |
| March 2021 | $11.09 | $11.09 |
| February 2021 | $15.29 | $15.29 |
| January 2021 | $11.95 | $11.95 |
| December 2020 | $8.43 | $8.43 |
| November 2020 | $8.46 | $8.46 |
| October 2020 | $11.04 | $11.04 |
| September 2020 | $5.94 | $5.94 |
| August 2020 | $5.19 | $5.19 |
| July 2020 | $5.46 | $5.46 |
| June 2020 | $5.06 | $5.06 |
| May 2020 | $5.19 | $5.19 |
| April 2020 | $5.49 | $5.49 |
| March 2020 | $4.68 | $4.68 |
| February 2020 | $8.95 | $8.95 |
| January 2020 | $7.98 | $7.98 |
| December 2019 | $8.39 | $8.39 |
| November 2019 | $8.68 | $8.68 |
| October 2019 | $6.67 | $6.67 |
| September 2019 | $26.71 | $26.71 |
| August 2019 | $27.89 | $27.89 |
| July 2019 | $22.53 | $22.53 |
| June 2019 | $21.50 | $21.50 |
| May 2019 | $11.58 | $11.58 |
| April 2019 | $10.49 | $10.49 |
| March 2019 | $12.40 | $12.40 |
| February 2019 | $10.08 | $1.26 |
| January 2019 | $8.76 | $1.10 |
| December 2018 | $6.19 | $0.77 |
| November 2018 | $10.16 | $1.27 |
| October 2018 | $10.72 | $1.34 |
| September 2018 | $10.80 | $1.35 |
| August 2018 | $10.11 | $1.26 |
| July 2018 | $9.26 | $1.16 |
| June 2018 | $13.11 | $1.64 |
| May 2018 | $17.52 | $2.19 |
| April 2018 | $17.60 | $2.20 |
| March 2018 | $15.84 | $1.98 |
| February 2018 | $21.52 | $2.69 |
| January 2018 | $22.88 | $2.86 |
| December 2017 | $18.29 | $2.29 |
| November 2017 | $17.76 | $2.22 |
| October 2017 | $20.08 | $2.51 |
| September 2017 | $17.32 | $2.16 |
| August 2017 | $23.20 | $0.58 |
| July 2017 | $27.12 | $0.68 |
| June 2017 | $26.80 | $0.67 |
| May 2017 | $18.80 | $0.47 |
| April 2017 | $22.40 | $0.56 |
| March 2017 | $30.40 | $0.76 |
| February 2017 | $41.60 | $1.04 |
| January 2017 | $56.40 | $1.41 |
| December 2016 | $41.60 | $1.04 |
| November 2016 | $55.20 | $1.38 |
| October 2016 | $60.80 | $1.52 |
| September 2016 | $69.20 | $1.73 |
| August 2016 | $64.80 | $1.62 |
| July 2016 | $68.80 | $1.72 |
| June 2016 | $64 | $1.60 |
| May 2016 | $80 | $2 |
| April 2016 | $89.60 | $2.24 |
| March 2016 | $99.60 | $2.49 |
| February 2016 | $111.20 | $2.78 |
| January 2016 | $146.40 | $3.66 |
| December 2015 | $154.80 | $3.87 |
| November 2015 | $206 | $5.15 |
| October 2015 | $198 | $4.95 |
| September 2015 | $203.60 | $5.09 |
| August 2015 | $233.60 | $5.84 |
| July 2015 | $259.20 | $6.48 |
| June 2015 | $275.60 | $6.89 |
| May 2015 | $230 | $5.75 |
| April 2015 | $228 | $5.70 |
| March 2015 | $240 | $6 |
| February 2015 | $271.20 | $6.78 |
| January 2015 | $326 | $8.15 |
| December 2014 | $255.60 | $6.39 |
| November 2014 | $276 | $6.90 |
| October 2014 | $220 | $5.50 |
| September 2014 | $290.80 | $7.27 |
| August 2014 | $369.60 | $9.24 |
| July 2014 | $336 | $8.40 |
ENLV
Price: $1.58
52 week price:
Earnings Per Share: -1.47 USD
P/E Ratio: -2.18
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 21300
Market Capitalization: 24.2 million