stockNASDAQ: ENLV • 28 Days Updates
Enlivex Ltd. (ENLV)
Showing Closing Date Range from Aug 28 to Sep 25, 2026.
Site:enlivex.com
Price & Performance Trajectory
Enlivex Ltd.NASDAQ: ENLV
Latest Close
$0.57
28 Days Updates Trajectory
Showing Closing Date Range from Aug 28 to Sep 25, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesENLV session performance
✓ Latest Close USD
$0.57
Latest session close
$-0.78vs period start
Period Return % % GAIN
-57.59%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.58 / $0.57
Period range envelope
$1.01channel spread
Total Volume SHARES
6.93M
Period turnover
Avg: 364.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.57 | -10.55% | $0.64 | $0.57 | 259.6K |
| Sep 23, 2026 | $0.64 | -7.65% | $0.69 | $0.62 | 593.6K |
| Sep 21, 2026 | $0.69 | -14.13% | $0.85 | $0.67 | 668.8K |
| Sep 18, 2026 | $0.81 | +11.00% | $0.82 | $0.71 | 349.9K |
| Sep 17, 2026 | $0.73 | -10.36% | $0.85 | $0.64 | 762.0K |
| Sep 16, 2026 | $0.81 | -8.15% | $0.92 | $0.79 | 409.9K |
| Sep 15, 2026 | $0.88 | +2.14% | $0.92 | $0.87 | 229.4K |
| Sep 14, 2026 | $0.86 | -0.06% | $1.02 | $0.86 | 303.0K |
| Sep 14, 2026 | $0.87 | -9.90% | $1.02 | $0.86 | 304.3K |
| Sep 11, 2026 | $0.96 | -2.14% | $1.07 | $0.95 | 246.3K |
| Sep 10, 2026 | $0.98 | -5.67% | $1.06 | $0.98 | 278.5K |
| Sep 09, 2026 | $1.04 | -6.31% | $1.22 | $1.02 | 287.2K |
| Sep 08, 2026 | $1.11 | +0.91% | $1.19 | $1.06 | 189.7K |
| Sep 04, 2026 | $1.10 | -5.17% | $1.16 | $1.02 | 251.1K |
| Sep 03, 2026 | $1.16 | -7.20% | $1.28 | $1.13 | 294.0K |
Page 1 of 2