MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENLV — Enlivex Ltd. Ordinary Shares
NasdaqEnlivex Ltd. Ordinary Shares
$0.39
-0.04(-8.37%)
- O
- 0.42
- H
- 0.43
- L
- 0.38
- V
- 616.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.39
Period Return-97.1%
Period High$31.50
Period Low$0.38
Avg Daily Volume127.0K
Total Trading Days365
ENLV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.42 | $0.43 | $0.38 | $0.39 | $-0.04 | -8.37% | 616,613 | $0.40 | $0.38 $0.43 |
| Oct 1, 2026 | $0.49 | $0.50 | $0.41 | $0.42 | $-0.08 | -15.93% | 756,685 | $0.44 | $0.41 $0.50 |
| Sep 30, 2026 | $0.48 | $0.58 | $0.47 | $0.50 | +$0.02 | +4.73% | 972,231 | $0.53 | $0.47 $0.58 |
| Sep 29, 2026 | $0.52 | $0.53 | $0.47 | $0.48 | $-0.03 | -6.60% | 587,737 | $0.49 | $0.47 $0.53 |
| Sep 28, 2026 | $0.60 | $0.60 | $0.50 | $0.51 | $-0.08 | -13.97% | 631,016 | $0.54 | $0.50 $0.60 |
| Sep 25, 2026 | $0.60 | $0.62 | $0.58 | $0.60 | $-0.01 | -1.35% | 317,471 | $0.60 | $0.58 $0.62 |
| Sep 24, 2026 | $0.63 | $0.64 | $0.57 | $0.61 | $-0.03 | -5.36% | 381,202 | $0.59 | $0.57 $0.64 |
| Sep 23, 2026 | $0.63 | $0.69 | $0.62 | $0.64 | $-0.01 | -0.99% | 594,239 | $0.64 | $0.62 $0.69 |
| Sep 22, 2026 | $0.69 | $0.71 | $0.57 | $0.65 | $-0.05 | -6.70% | 1,234,281 | $0.63 | $0.57 $0.71 |
| Sep 21, 2026 | $0.84 | $0.85 | $0.67 | $0.69 | $-0.11 | -14.11% | 671,042 | $0.71 | $0.67 $0.85 |
| Sep 18, 2026 | $0.73 | $0.82 | $0.71 | $0.81 | +$0.08 | +10.92% | 350,080 | $0.78 | $0.71 $0.82 |
| Sep 17, 2026 | $0.82 | $0.85 | $0.64 | $0.73 | $-0.08 | -10.34% | 767,716 | $0.75 | $0.64 $0.85 |
| Sep 16, 2026 | $0.90 | $0.92 | $0.79 | $0.81 | $-0.07 | -8.11% | 410,626 | $0.85 | $0.79 $0.92 |
| Sep 15, 2026 | $0.88 | $0.92 | $0.87 | $0.88 | +$0.02 | +2.11% | 218,065 | $0.89 | $0.87 $0.92 |
| Sep 14, 2026 | $0.95 | $1.02 | $0.86 | $0.86 | $-0.10 | -9.90% | 302,974 | $0.96 | $0.86 $1.02 |
| Sep 11, 2026 | $1.00 | $1.07 | $0.95 | $0.96 | $-0.02 | -2.16% | 255,984 | $1.01 | $0.95 $1.07 |
| Sep 10, 2026 | $1.03 | $1.06 | $0.98 | $0.98 | $-0.06 | -5.70% | 281,540 | $1.04 | $0.98 $1.06 |
| Sep 9, 2026 | $1.12 | $1.22 | $1.02 | $1.04 | $-0.07 | -6.31% | 287,776 | $1.07 | $1.02 $1.22 |
| Sep 8, 2026 | $1.10 | $1.19 | $1.06 | $1.11 | +$0.01 | +0.91% | 190,497 | $1.10 | $1.06 $1.19 |
| Sep 4, 2026 | $1.15 | $1.16 | $1.02 | $1.10 | $-0.06 | -5.17% | 252,142 | $1.09 | $1.02 $1.16 |
| Sep 3, 2026 | $1.25 | $1.28 | $1.13 | $1.16 | $-0.09 | -7.20% | 293,981 | $1.20 | $1.13 $1.28 |
| Sep 2, 2026 | $1.29 | $1.30 | $1.21 | $1.25 | $-0.03 | -2.34% | 227,490 | $1.25 | $1.21 $1.30 |
| Sep 1, 2026 | $1.27 | $1.31 | $1.20 | $1.28 | +$0.00 | +0.00% | 343,139 | $1.25 | $1.20 $1.31 |
| Aug 31, 2026 | $1.33 | $1.34 | $1.15 | $1.28 | $-0.07 | -5.19% | 403,712 | $1.22 | $1.15 $1.34 |
| Aug 28, 2026 | $1.50 | $1.58 | $1.35 | $1.35 | $-0.13 | -8.47% | 531,305 | $1.45 | $1.35 $1.58 |
| Aug 27, 2026 | $1.51 | $1.66 | $1.47 | $1.48 | $-0.04 | -2.64% | 519,249 | $1.55 | $1.47 $1.66 |
| Aug 26, 2026 | $1.52 | $1.62 | $1.46 | $1.52 | $-0.01 | -0.33% | 149,874 | $1.53 | $1.46 $1.62 |
| Aug 25, 2026 | $1.49 | $1.57 | $1.46 | $1.52 | +$0.01 | +0.66% | 162,429 | $1.52 | $1.46 $1.57 |
| Aug 24, 2026 | $1.48 | $1.56 | $1.44 | $1.51 | +$0.04 | +2.72% | 148,741 | $1.50 | $1.44 $1.56 |
| Aug 21, 2026 | $1.49 | $1.52 | $1.39 | $1.47 | $-0.03 | -2.00% | 157,528 | $1.47 | $1.39 $1.52 |