Enlivex Therapeutics Ltd. (ENLV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENLV Historical Return
If you invested $1000 in Enlivex Therapeutics Ltd. (ENLV) 10 years ago, it would be worth $1.01 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.82, while $1000 invested 1 year ago would be worth $63.55. This corresponds to total returns of -99.9%, -99.42%, -93.64%, respectively, with annualized returns of -49.84%, -64.3%, -93.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ENLV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1.04 | 0.98 | 0.98 | 1.06 | 0.98 | 278,488 |
| September 09, 2026 | 1.12 | 1.04 | 1.04 | 1.22 | 1.02 | 287,190 |
| September 08, 2026 | 1.1 | 1.11 | 1.11 | 1.19 | 1.06 | 189,746 |
| September 04, 2026 | 1.15 | 1.1 | 1.1 | 1.16 | 1.02 | 251,052 |
| September 03, 2026 | 1.25 | 1.16 | 1.16 | 1.27 | 1.13 | 0 |
| September 02, 2026 | 1.29 | 1.25 | 1.25 | 1.3 | 1.21 | 227,492 |
| September 01, 2026 | 1.27 | 1.28 | 1.28 | 1.31 | 1.2 | 343,328 |
| August 31, 2026 | 1.34 | 1.28 | 1.28 | 1.34 | 1.16 | 399,905 |
| August 28, 2026 | 1.5 | 1.35 | 1.35 | 1.58 | 1.35 | 531,296 |
| August 27, 2026 | 1.5 | 1.48 | 1.48 | 1.66 | 1.47 | 516,719 |
| August 26, 2026 | 1.52 | 1.52 | 1.52 | 1.62 | 1.46 | 149,340 |
| August 25, 2026 | 1.49 | 1.52 | 1.52 | 1.57 | 1.47 | 0 |
| August 24, 2026 | 1.48 | 1.51 | 1.51 | 1.56 | 1.44 | 0 |
| August 21, 2026 | 1.49 | 1.47 | 1.47 | 1.52 | 1.39 | 154,839 |
| August 20, 2026 | 1.68 | 1.5 | 1.5 | 1.7 | 1.46 | 258,339 |
| August 19, 2026 | 1.5 | 1.73 | 1.73 | 1.81 | 1.47 | 0 |
| August 18, 2026 | 1.56 | 1.52 | 1.52 | 1.58 | 1.48 | 0 |
| August 17, 2026 | 1.59 | 1.58 | 1.58 | 1.62 | 1.54 | 174,555 |
| August 14, 2026 | 1.71 | 1.58 | 1.58 | 1.71 | 1.53 | 342,197 |
| August 13, 2026 | 1.94 | 1.69 | 1.69 | 1.98 | 1.68 | 0 |
| August 12, 2026 | 2 | 1.84 | 1.84 | 2.18 | 1.72 | 0 |
| August 11, 2026 | 1.92 | 1.92 | 1.92 | 2.09 | 1.89 | 0 |
| August 10, 2026 | 2.02 | 2.01 | 2.01 | 2.13 | 1.95 | 190,252 |
| August 07, 2026 | 1.98 | 2.08 | 2.08 | 2.14 | 1.9 | 0 |
| August 06, 2026 | 2.15 | 1.98 | 1.98 | 2.19 | 1.92 | 196,791 |
| August 05, 2026 | 2.07 | 2.18 | 2.18 | 2.26 | 1.98 | 280,577 |
| August 04, 2026 | 2.25 | 2.11 | 2.11 | 2.26 | 2.03 | 466,532 |
| August 03, 2026 | 2.14 | 2.17 | 2.17 | 2.32 | 2.11 | 272,636 |
| July 31, 2026 | 1.91 | 2.09 | 2.09 | 2.16 | 1.8 | 339,583 |
| July 30, 2026 | 2.25 | 1.95 | 1.95 | 2.25 | 1.92 | 314,606 |
| July 29, 2026 | 2.29 | 2.25 | 2.25 | 2.32 | 2 | 373,472 |
| July 28, 2026 | 3.26 | 2.24 | 2.24 | 3.26 | 2.08 | 4.02M |
| July 27, 2026 | 4.22 | 4.26 | 4.26 | 4.32 | 4.02 | 59,358 |
| July 23, 2026 | 4.52 | 4.36 | 4.36 | 4.61 | 4.3 | 130,572 |
| July 22, 2026 | 4.65 | 4.59 | 4.59 | 4.83 | 4.54 | 65,643 |
| July 21, 2026 | 4.58 | 4.73 | 4.73 | 4.88 | 4.49 | 60,734 |
| July 20, 2026 | 4.71 | 4.64 | 4.64 | 4.83 | 4.25 | 97,372 |
| July 17, 2026 | 4.72 | 4.68 | 4.68 | 4.99 | 4.32 | 118,202 |
| July 16, 2026 | 5.88 | 4.75 | 4.75 | 5.92 | 4.74 | 224,762 |
| July 15, 2026 | 6.01 | 5.84 | 5.84 | 6.04 | 5.4 | 116,920 |
| July 14, 2026 | 6.64 | 6.05 | 6.05 | 6.64 | 5.92 | 51,991 |
| July 13, 2026 | 7.34 | 6.67 | 6.67 | 7.44 | 6.54 | 99,367 |
| July 10, 2026 | 7.4 | 6.86 | 6.86 | 7.4 | 6.51 | 96,541 |
| July 09, 2026 | 6.86 | 7.4 | 7.4 | 7.64 | 6.8 | 98,157 |
| July 08, 2026 | 7.1 | 7.21 | 7.21 | 7.48 | 6.42 | 54,706 |
| July 07, 2026 | 7.31 | 7.41 | 7.41 | 7.71 | 6.85 | 76,689 |
| July 06, 2026 | 7.95 | 7.68 | 7.68 | 8.12 | 7.63 | 24,846 |
| July 02, 2026 | 8.11 | 7.91 | 7.91 | 8.62 | 7.8 | 37,990 |
| July 01, 2026 | 8.85 | 8.12 | 8.12 | 8.85 | 7.87 | 45,869 |
| June 30, 2026 | 8.85 | 8.25 | 8.25 | 8.85 | 8.05 | 25,508 |
| June 29, 2026 | 8.56 | 8.7 | 8.7 | 9 | 8.44 | 14,948 |
| June 26, 2026 | 8.71 | 8.55 | 8.55 | 9 | 8.33 | 14,549 |
| June 25, 2026 | 9.15 | 8.71 | 8.71 | 9.44 | 8.52 | 33,210 |
| June 24, 2026 | 9.16 | 9.08 | 9.08 | 9.28 | 8.91 | 20,640 |
| June 23, 2026 | 9 | 9.16 | 9.16 | 9.41 | 8.89 | 17,874 |
| June 22, 2026 | 9.45 | 9.35 | 9.35 | 9.9 | 8.89 | 71,262 |
| June 18, 2026 | 9.6 | 9.33 | 9.33 | 9.7 | 9.16 | 21,580 |
| June 17, 2026 | 10.03 | 9.27 | 9.27 | 10.05 | 9.27 | 17,832 |
| June 16, 2026 | 10.11 | 9.45 | 9.45 | 10.38 | 9.32 | 20,700 |
| June 15, 2026 | 10.61 | 9.9 | 9.9 | 10.61 | 9.75 | 20,409 |
AD
