Enlivex Therapeutics Stock Price History

ENLV Stock  USD 1.19  0.01  0.83%   
Below is the normalized historical share price chart for Enlivex Therapeutics extending back to July 31, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Enlivex Therapeutics stands at 1.19, as last reported on the 22nd of July, with the highest price reaching 1.27 and the lowest price hitting 1.16 during the day.
IPO Date
12th of December 1995
200 Day MA
1.1421
50 Day MA
1.0695
Beta
0.74
 
Yuan Drop
 
Covid
If you're considering investing in Enlivex Stock, it is important to understand the factors that can impact its price. Enlivex Therapeutics appears to be unstable, given 3 months investment horizon. Enlivex Therapeutics secures Sharpe Ratio (or Efficiency) of 0.13, which denotes the company had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Enlivex Therapeutics, which you can use to evaluate the volatility of the firm. Please utilize Enlivex Therapeutics' Downside Deviation of 3.06, coefficient of variation of 711.72, and Mean Deviation of 2.65 to check if our risk estimates are consistent with your expectations.
At this time, Enlivex Therapeutics' Total Stockholder Equity is fairly stable compared to the past year. Common Stock is likely to climb to about 2.8 M in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 10.7 M in 2025. . Price To Sales Ratio is likely to drop to 39.01 in 2025. Price Earnings Ratio is likely to drop to -1.68 in 2025. Enlivex Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.133

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsENLV
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.66
  actual daily
32
68% of assets are more volatile

Expected Return

 0.49
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Enlivex Therapeutics is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Enlivex Therapeutics by adding it to a well-diversified portfolio.
Price Book
1.3759
Book Value
0.865
Enterprise Value
8.3 M
Enterprise Value Ebitda
(1.49)
Shares Float
20.9 M

Enlivex Therapeutics Stock Price History Chart

There are several ways to analyze Enlivex Stock price data. The simplest method is using a basic Enlivex candlestick price chart, which shows Enlivex Therapeutics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 20251.34
Lowest PriceJune 13, 20250.9

Enlivex Therapeutics July 22, 2025 Stock Price Synopsis

Various analyses of Enlivex Therapeutics' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Enlivex Stock. It can be used to describe the percentage change in the price of Enlivex Therapeutics from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Enlivex Stock.
Enlivex Therapeutics Price Rate Of Daily Change 0.99 
Enlivex Therapeutics Price Daily Balance Of Power(0.09)
Enlivex Therapeutics Price Action Indicator(0.03)

Enlivex Therapeutics July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Enlivex Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Enlivex Therapeutics intraday prices and daily technical indicators to check the level of noise trading in Enlivex Stock and then apply it to test your longer-term investment strategies against Enlivex.

Enlivex Stock Price History Data

The price series of Enlivex Therapeutics for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 0.48 with a coefficient of variation of 11.7. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.04. The median price for the last 90 days is 1.03. The company completed 1:8 stock split on 6th of March 2019. Enlivex Therapeutics completed dividends distribution on 2019-03-06.
OpenHighLowCloseVolume
07/22/2025
 1.20  1.27  1.16  1.19 
07/18/2025
 1.20  1.27  1.16  1.19  74,357 
07/17/2025
 1.22  1.31  1.20  1.20  60,646 
07/16/2025
 1.24  1.24  1.19  1.23  26,903 
07/15/2025
 1.26  1.27  1.22  1.23  31,040 
07/14/2025
 1.27  1.34  1.25  1.28  133,511 
07/11/2025
 1.34  1.36  1.23  1.28  107,519 
07/10/2025
 1.29  1.36  1.26  1.34  241,821 
07/09/2025
 1.20  1.38  1.18  1.30  319,306 
07/08/2025
 1.20  1.20  1.14  1.18  62,809 
07/07/2025
 1.19  1.22  1.19  1.21  100,617 
07/03/2025
 1.16  1.21  1.15  1.18  141,087 
07/02/2025
 1.11  1.16  1.11  1.13  33,878 
07/01/2025
 1.14  1.16  1.11  1.12  54,537 
06/30/2025
 1.18  1.23  1.11  1.12  196,647 
06/27/2025
 1.24  1.24  1.15  1.20  68,117 
06/26/2025
 1.26  1.27  1.18  1.21  67,240 
06/25/2025
 1.17  1.30  1.15  1.26  209,206 
06/24/2025
 1.19  1.27  1.15  1.19  237,912 
06/23/2025
 1.11  1.22  1.11  1.16  228,887 
06/20/2025
 1.06  1.17  1.03  1.09  139,267 
06/18/2025
 1.00  1.08  1.00  1.05  93,700 
06/17/2025
 1.00  1.06  0.99  1.03  38,921 
06/16/2025
 0.94  1.07  0.93  1.03  289,152 
06/13/2025 0.92  0.92  0.90  0.90  21,988 
06/12/2025
 0.94  0.98  0.93  0.94  16,736 
06/11/2025
 0.95  0.98  0.93  0.94  30,165 
06/10/2025 0.94  0.99  0.94  0.96  41,546 
06/09/2025
 0.96  0.99  0.93  0.94  34,716 
06/06/2025
 0.93  0.97  0.92  0.97  57,603 
06/05/2025
 0.95  0.96  0.92  0.92  23,504 
06/04/2025
 0.92  0.96  0.92  0.93  30,807 
06/03/2025
 0.98  0.98  0.93  0.94  46,193 
06/02/2025
 0.97  0.97  0.93  0.94  39,850 
05/30/2025
 0.95  0.97  0.93  0.94  6,770 
05/29/2025
 0.95  0.98  0.92  0.94  48,328 
05/28/2025
 1.00  1.02  0.94  0.95  97,239 
05/27/2025
 0.95  1.03  0.92  1.00  68,383 
05/23/2025
 0.96  0.98  0.96  0.98  16,709 
05/22/2025
 0.99  1.00  0.96  0.96  19,052 
05/21/2025
 0.98  0.99  0.96  0.98  54,718 
05/20/2025 0.98  1.03  0.95  0.99  54,353 
05/19/2025
 0.98  1.00  0.98  0.99  77,803 
05/16/2025
 1.01  1.04  1.00  1.00  56,570 
05/15/2025
 1.03  1.04  1.01  1.03  12,892 
05/14/2025
 1.01  1.05  0.98  1.03  108,405 
05/13/2025
 1.01  1.03  0.97  1.00  83,572 
05/12/2025
 1.04  1.05  0.99  1.00  38,358 
05/09/2025
 1.04  1.09  1.01  1.02  39,279 
05/08/2025
 1.06  1.06  1.04  1.04  35,353 
05/07/2025
 1.09  1.11  1.04  1.05  58,464 
05/06/2025
 1.05  1.15  1.04  1.10  106,645 
05/05/2025
 1.04  1.06  1.03  1.04  59,896 
05/02/2025
 1.06  1.07  1.03  1.04  38,561 
05/01/2025
 1.04  1.07  1.00  1.05  37,485 
04/30/2025
 1.04  1.05  1.00  1.02  86,358 
04/29/2025
 1.03  1.05  1.00  1.05  42,230 
04/28/2025
 1.01  1.05  1.00  1.03  89,692 
04/25/2025
 0.97  1.00  0.93  0.98  26,226 
04/24/2025 0.87  0.98  0.87  0.96  95,988 
04/23/2025 0.92  0.93  0.88  0.92  45,542 

About Enlivex Therapeutics Stock history

Enlivex Therapeutics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Enlivex is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Enlivex Therapeutics will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Enlivex Therapeutics stock prices may prove useful in developing a viable investing in Enlivex Therapeutics
Last ReportedProjected for Next Year
Common Stock Shares Outstanding20.5 M10.7 M
Net Loss-28 M-26.6 M

Enlivex Therapeutics Quarterly Net Working Capital

19.5 Million

Enlivex Therapeutics Stock Technical Analysis

Enlivex Therapeutics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Enlivex Therapeutics technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Enlivex Therapeutics trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Top Crypto Exchanges Now

   

Top Crypto Exchanges

Search and analyze digital assets across top global cryptocurrency exchanges
All  Next Launch Module

Enlivex Therapeutics Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Enlivex Therapeutics' price direction in advance. Along with the technical and fundamental analysis of Enlivex Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Enlivex to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Enlivex Stock Analysis

When running Enlivex Therapeutics' price analysis, check to measure Enlivex Therapeutics' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Enlivex Therapeutics is operating at the current time. Most of Enlivex Therapeutics' value examination focuses on studying past and present price action to predict the probability of Enlivex Therapeutics' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Enlivex Therapeutics' price. Additionally, you may evaluate how the addition of Enlivex Therapeutics to your portfolios can decrease your overall portfolio volatility.