Enlivex Therapeutics Ltd. (ENLV) NASDAQ

0.85

-0.0135(-1.56%)

Updated at June 02 04:00PM

Currency In USD

ENLV Historical Return

If you invested $1000 in Enlivex Therapeutics Ltd. (ENLV) 10 years ago, it would be worth $10.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $88.26, while $1000 invested 1 year ago would be worth $903.86. This corresponds to total returns of -98.96%, -91.17%, -9.61%, respectively, with annualized returns of -36.66%, -38.44%, -9.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENLV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.87	0.85	0.85	0.9	0.82	701,731
June 01, 2026	0.78	0.86	0.86	0.87	0.78	812,612
May 29, 2026	0.8	0.81	0.81	0.83	0.76	753,476
May 28, 2026	0.83	0.76	0.76	0.83	0.76	1.09M
May 27, 2026	0.75	0.78	0.78	0.84	0.72	1.32M
May 26, 2026	0.69	0.68	0.68	0.7	0.66	593,732
May 22, 2026	0.74	0.72	0.72	0.74	0.72	0
May 21, 2026	0.71	0.72	0.72	0.74	0.69	126,918
May 20, 2026	0.7	0.7	0.7	0.72	0.69	134,624
May 19, 2026	0.69	0.7	0.7	0.72	0.69	97,203
May 18, 2026	0.73	0.7	0.7	0.74	0.69	124,934
May 15, 2026	0.71	0.72	0.72	0.74	0.7	224,886
May 14, 2026	0.75	0.73	0.73	0.75	0.72	209,745
May 13, 2026	0.76	0.73	0.73	0.8	0.72	249,270
May 12, 2026	0.73	0.75	0.75	0.76	0.72	180,573
May 11, 2026	0.78	0.74	0.74	0.8	0.74	272,234
May 08, 2026	0.8	0.77	0.77	0.85	0.77	319,947
May 07, 2026	0.83	0.8	0.8	0.85	0.79	190,063
May 06, 2026	0.82	0.83	0.83	0.86	0.8	272,507
May 05, 2026	0.85	0.82	0.82	0.86	0.8	243,375
May 04, 2026	0.88	0.85	0.85	0.9	0.8	294,602
May 01, 2026	0.84	0.82	0.82	0.86	0.8	282,821
April 30, 2026	0.81	0.82	0.82	0.83	0.79	205,193
April 29, 2026	0.86	0.8	0.8	0.86	0.77	373,606
April 28, 2026	0.87	0.83	0.83	0.9	0.83	308,092
April 27, 2026	0.88	0.88	0.88	0.91	0.85	274,414
April 24, 2026	0.9	0.89	0.89	0.93	0.88	256,817
April 23, 2026	0.9	0.91	0.91	0.92	0.88	496,713
April 22, 2026	0.89	0.89	0.89	0.9	0.87	387,955
April 21, 2026	0.94	0.88	0.88	0.98	0.86	441,841
April 20, 2026	0.86	0.88	0.88	0.89	0.84	390,918
April 17, 2026	0.88	0.86	0.86	0.9	0.85	406,099
April 16, 2026	0.82	0.89	0.89	0.9	0.8	1.8M
April 15, 2026	0.8	0.82	0.82	0.83	0.78	343,749
April 14, 2026	0.82	0.82	0.82	0.85	0.78	733,038
April 13, 2026	0.87	0.84	0.84	0.91	0.74	1.82M
April 10, 2026	0.93	0.96	0.96	0.98	0.93	167,869
April 09, 2026	0.94	0.95	0.95	0.95	0.9	228,229
April 08, 2026	0.86	0.93	0.93	1.01	0.86	1.49M
April 07, 2026	0.9	0.83	0.83	0.92	0.83	182,038
April 06, 2026	0.94	0.87	0.87	0.94	0.85	327,441
April 02, 2026	0.96	0.95	0.95	0.99	0.9	306,458
April 01, 2026	0.97	0.96	0.96	1.06	0.94	481,970
March 31, 2026	0.92	0.93	0.93	0.96	0.89	334,083
March 30, 2026	1.01	0.9	0.9	1.02	0.87	372,634
March 27, 2026	1.09	1.05	1.05	1.09	1.05	224,144
March 26, 2026	1.17	1.09	1.09	1.17	1.08	778,661
March 25, 2026	1.31	1.2	1.2	1.32	1.05	12.53M
March 24, 2026	1.09	1.1	1.1	1.13	1.05	288,201
March 23, 2026	1.07	1.11	1.11	1.12	1.06	269,184
March 20, 2026	1.11	1.02	1.02	1.11	1.01	240,116
March 19, 2026	1.08	1.08	1.08	1.09	1.06	88,103
March 18, 2026	1.1	1.09	1.09	1.1	1.07	246,479
March 17, 2026	1.09	1.1	1.1	1.14	1.08	153,917
March 16, 2026	1.04	1.08	1.08	1.09	1.04	117,900
March 13, 2026	1.05	1.04	1.04	1.1	1.03	105,706
March 12, 2026	1.12	1.07	1.07	1.14	1.06	222,278
March 11, 2026	1.14	1.12	1.12	1.15	1.11	109,656
March 10, 2026	1.17	1.16	1.16	1.17	1.12	115,400
March 09, 2026	1.12	1.16	1.16	1.17	1.12	98,258