NasdaqCM - BOATS Real Time Price
USD
Enlivex Ltd. (ENLV)
1.3700
+0.1000
(+7.87%)
At close: November 9 at 4:00:01 PM EST
1.3900
+0.0200
(+1.46%)
Overnight: 9:50:56 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1.2800
1.4100
1.2800
1.3700
1.3700
20,700
Nov 6, 2026
1.2700
1.3000
1.2300
1.2700
1.2700
18,100
Nov 5, 2026
1.3800
1.4000
1.2200
1.2700
1.2700
46,900
Nov 4, 2026
1.4400
1.4600
1.3700
1.3900
1.3900
24,100
Nov 3, 2026
1.4300
1.5600
1.4300
1.4600
1.4600
37,800
Nov 2, 2026
1.8700
1.8700
1.4000
1.4100
1.4100
137,000
Oct 30, 2026
2.4700
2.4700
1.7300
1.7800
1.7800
128,200
Oct 29, 2026
2.6200
2.7600
2.4600
2.5400
2.5400
49,800
Oct 28, 2026
2.7100
2.7650
2.5500
2.6100
2.6100
36,000
Oct 27, 2026
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
0.1690
0.1830
0.1690
0.1730
0.1730
655,100
Oct 22, 2026
0.1960
0.2050
0.1920
0.1990
0.1990
525,100
Oct 21, 2026
0.2230
0.2300
0.2000
0.2020
0.2020
742,300
Oct 20, 2026
0.2150
0.2290
0.2050
0.2240
0.2240
447,500
Oct 19, 2026
0.2110
0.2270
0.1930
0.2070
0.2070
606,400
Oct 16, 2026
0.2300
0.2330
0.2050
0.2050
0.2050
479,700
Oct 15, 2026
0.2200
0.2360
0.2100
0.2240
0.2240
557,800
Oct 14, 2026
0.2250
0.2280
0.2100
0.2160
0.2160
556,800
Oct 13, 2026
0.2590
0.2600
0.2210
0.2220
0.2220
868,400
Oct 12, 2026
0.2600
0.2630
0.2450
0.2530
0.2530
892,900
Oct 9, 2026
0.2500
0.2830
0.2240
0.2540
0.2540
2,783,800
Oct 8, 2026
0.3320
0.4300
0.2550
0.2770
0.2770
32,680,800
Oct 7, 2026
0.3520
0.3520
0.3000
0.3060
0.3060
3,898,800
Oct 6, 2026
0.3740
0.3780
0.3400
0.3400
0.3400
409,300
Oct 5, 2026
0.4000
0.4080
0.3610
0.3620
0.3620
423,200
Oct 2, 2026
0.4240
0.4300
0.3800
0.3870
0.3870
631,100
Oct 1, 2026
0.4920
0.5020
0.4110
0.4230
0.4230
755,100
Sep 30, 2026
0.4810
0.5800
0.4700
0.5030
0.5030
968,700
Sep 29, 2026
0.5200
0.5300
0.4700
0.4800
0.4800
585,800
Sep 28, 2026
0.6000
0.6000
0.5030
0.5140
0.5140
631,000
Sep 25, 2026
0.6000
0.6200
0.5800
0.5980
0.5980
316,000
Sep 24, 2026
0.6340
0.6400
0.5700
0.6060
0.6060
377,000
Sep 23, 2026
0.6330
0.6870
0.6150
0.6400
0.6400
593,600
Sep 22, 2026
0.6900
0.7090
0.5740
0.6460
0.6460
1,232,400
Sep 21, 2026
0.8400
0.8500
0.6650
0.6930
0.6930
668,800
Sep 18, 2026
0.7300
0.8190
0.7110
0.8070
0.8070
349,900
Sep 17, 2026
0.8210
0.8510
0.6400
0.7270
0.7270
762,000
Sep 16, 2026
0.9000
0.9200
0.7900
0.8110
0.8110
409,900
Sep 15, 2026
0.8800
0.9200
0.8700
0.8830
0.8830
229,400
Sep 14, 2026
0.9500
1.0200
0.8640
0.8650
0.8650
304,300
Sep 11, 2026
1.0000
1.0700
0.9500
0.9600
0.9600
246,300
Sep 10, 2026
1.0300
1.0600
0.9800
0.9810
0.9810
278,500
Sep 9, 2026
1.1200
1.2170
1.0200
1.0400
1.0400
287,200
Sep 8, 2026
1.1000
1.1900
1.0600
1.1100
1.1100
189,700
Sep 4, 2026
1.1500
1.1600
1.0200
1.1000
1.1000
251,100
Sep 3, 2026
1.2500
1.2750
1.1300
1.1600
1.1600
294,000
Sep 2, 2026
1.2900
1.3000
1.2100
1.2500
1.2500
227,500
Sep 1, 2026
1.2700
1.3100
1.2000
1.2800
1.2800
343,300
Aug 31, 2026
1.3300
1.3400
1.1500
1.2800
1.2800
400,100
Aug 28, 2026
1.5000
1.5750
1.3450
1.3500
1.3500
531,300
Aug 27, 2026
1.5100
1.6600
1.4700
1.4750
1.4750
517,400
Aug 26, 2026
1.5200
1.6200
1.4600
1.5150
1.5150
149,300
Aug 25, 2026
1.4900
1.5700
1.4600
1.5200
1.5200
161,600
Aug 24, 2026
1.4800
1.5600
1.4400
1.5100
1.5100
143,800
Aug 21, 2026
1.4900
1.5200
1.3900
1.4700
1.4700
154,800
Aug 20, 2026
1.6800
1.7000
1.4550
1.5000
1.5000
270,900
Aug 19, 2026
1.5000
1.8100
1.4700
1.7300
1.7300
295,100
Aug 18, 2026
1.5700
1.5800
1.4800
1.5200
1.5200
148,000
Aug 17, 2026
1.5900
1.6200
1.5400
1.5800
1.5800
174,600
Aug 14, 2026
1.7100
1.7100
1.5300
1.5800
1.5800
342,200
Aug 13, 2026
1.9400
1.9800
1.6800
1.6900
1.6900
451,600
Aug 12, 2026
2.0000
2.1800
1.7200
1.8400
1.8400
644,000
Aug 11, 2026
2.0200
2.0950
1.8900
1.9200
1.9200
185,300
Aug 10, 2026
2.0200
2.1300
1.9450
2.0100
2.0100
190,300
Aug 7, 2026
1.9800
2.1370
1.9000
2.0800
2.0800
202,000
Aug 6, 2026
2.1500
2.1900
1.9200
1.9800
1.9800
203,000
Aug 5, 2026
2.0700
2.2600
1.9800
2.1800
2.1800
286,700
Aug 4, 2026
2.2500
2.2550
2.0300
2.1100
2.1100
467,400
Aug 3, 2026
2.1400
2.3230
2.1100
2.1700
2.1700
273,300
Jul 31, 2026
1.9100
2.1600
1.8000
2.0900
2.0900
341,900
Jul 30, 2026
2.2500
2.2500
1.9200
1.9500
1.9500
314,600
Jul 29, 2026
2.2900
2.3200
2.0000
2.2500
2.2500
373,900
Jul 28, 2026
3.2600
3.2600
2.0800
2.2400
2.2400
4,039,200
Jul 27, 2026
4.2200
4.3200
4.0200
4.2600
4.2600
59,400
Jul 24, 2026
4.3600
4.4700
4.0800
4.2000
4.2000
106,600
Jul 23, 2026
4.5200
4.6100
4.3000
4.3600
4.3600
130,600
Jul 22, 2026
4.6500
4.8300
4.5350
4.5850
4.5850
65,600
Jul 21, 2026
4.6200
5.0800
4.4900
4.7300
4.7300
60,800
Jul 20, 2026
4.7100
4.8300
4.2500
4.6400
4.6400
97,400
Jul 17, 2026
4.7200
4.9900
4.3200
4.6800
4.6800
118,200
Jul 16, 2026
5.8800
5.9200
4.7350
4.7500
4.7500
224,800
Jul 15, 2026
6.0100
6.1700
5.4050
5.8400
5.8400
117,000
Jul 14, 2026
6.6400
6.6400
5.9200
6.0500
6.0500
52,000
Jul 13, 2026
7.3400
7.4380
6.5400
6.6700
6.6700
99,400
Jul 10, 2026
7.4000
7.4000
6.5100
6.8600
6.8600
96,500
Jul 9, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
6.8600
7.6400
6.8000
7.4000
7.4000
98,200
Jul 8, 2026
7.0950
7.4850
6.4200
7.2150
7.2150
54,707
Jul 7, 2026
7.3050
7.7100
6.8550
7.4100
7.4100
76,687
Jul 6, 2026
7.9500
8.1150
7.6350
7.6800
7.6800
24,833
Jul 2, 2026
8.1000
8.6250
7.8000
7.9200
7.9200
37,960
Jul 1, 2026
8.8500
8.8500
7.8750
8.1300
8.1300
45,867
Jun 30, 2026
8.8500
8.8500
8.0550
8.2500
8.2500
25,507
Jun 29, 2026
8.5650
9.0000
8.4450
8.7000
8.7000
14,947
Jun 26, 2026
8.7150
9.0000
8.3250
8.5500
8.5500
14,547
Jun 25, 2026
9.1500
9.4350
8.5200
8.7150
8.7150
33,133
Jun 24, 2026
9.1650
9.2850
8.9100
9.0750
9.0750
20,640
Jun 23, 2026
9.0000
9.4200
8.8950
9.1650
9.1650
17,873
Jun 22, 2026
9.4500
9.9000
8.8950
9.3450
9.3450
71,260
Jun 18, 2026
9.6000
9.7050
9.1650
9.3300
9.3300
21,580
Jun 17, 2026
10.0350
10.0500
9.2700
9.2700
9.2700
17,827
Jun 16, 2026
10.1100
10.3800
9.3150
9.4500
9.4500
20,700
Jun 15, 2026
10.6050
10.6050
9.7500
9.9000
9.9000
20,407
Jun 12, 2026
10.9500
11.0250
10.0500
10.0500
10.0500
11,900
Jun 11, 2026
10.3350
10.7850
9.9000
10.7850
10.7850
12,293
Jun 10, 2026
10.5900
10.6500
9.9150
10.0950
10.0950
19,760
Jun 9, 2026
10.8750
11.3100
10.2150
10.3950
10.3950
23,700
Jun 8, 2026
10.7850
11.8500
10.7100
10.7100
10.7100
7,600
Jun 5, 2026
11.7000
11.7000
10.5150
10.6500
10.6500
20,513
Jun 4, 2026
12.4950
12.8250
11.4000
11.8650
11.8650
25,627
Jun 3, 2026
12.4500
12.8250
12.3150
12.7500
12.7500
32,700
Jun 2, 2026
13.0500
13.4850
12.3150
12.7500
12.7500
46,780
Jun 1, 2026
11.7000
12.9750
11.7000
12.9450
12.9450
54,213
May 29, 2026
11.9250
12.4800
11.4150
12.1500
12.1500
50,233
May 28, 2026
12.4650
12.4950
11.2050
11.4600
11.4600
72,913
May 27, 2026
11.2350
12.6000
10.8000
11.7300
11.7300
88,427
May 26, 2026
10.3650
10.5000
9.9000
10.2600
10.2600
39,580
May 22, 2026
11.0550
11.1450
10.7250
10.7700
10.7700
7,467
May 21, 2026
10.6650
11.0400
10.3650
10.8000
10.8000
8,460
May 20, 2026
10.4400
10.8000
10.3500
10.5600
10.5600
8,973
May 19, 2026
10.3500
10.7250
10.3500
10.5750
10.5750
6,500
May 18, 2026
10.9500
11.1000
10.3500
10.4550
10.4550
8,333
May 15, 2026
10.7100
11.1000
10.5000
10.8150
10.8150
14,993
May 14, 2026
11.2500
11.2500
10.8000
10.9800
10.9800
13,993
May 13, 2026
11.4000
12.0300
10.8150
10.9800
10.9800
16,633
May 12, 2026
10.9650
11.3850
10.8150
11.2350
11.2350
12,047
May 11, 2026
11.7000
12.0000
11.1000
11.1450
11.1450
18,353
May 8, 2026
12.0000
12.7500
11.5200
11.5500
11.5500
22,753
May 7, 2026
12.4950
12.7500
11.8950
12.0450
12.0450
12,680
May 6, 2026
12.3000
12.8250
12.0000
12.4950
12.4950
18,167
May 5, 2026
12.7500
12.8850
12.0450
12.3000
12.3000
16,233
May 4, 2026
13.2000
13.4850
12.0000
12.7800
12.7800
19,713
May 1, 2026
12.6000
12.9750
12.0000
12.2400
12.2400
18,987
Apr 30, 2026
12.1500
12.4500
11.9250
12.3000
12.3000
13,680
Apr 29, 2026
12.8400
12.8400
11.5500
12.0300
12.0300
24,973
Apr 28, 2026
13.0500
13.5000
12.3900
12.3900
12.3900
20,913
Apr 27, 2026
13.2000
13.6500
12.7500
13.2300
13.2300
18,493
Apr 24, 2026
13.5600
13.8900
13.1700
13.3350
13.3350
17,120
Apr 23, 2026
13.5000
13.8600
13.2000
13.6050
13.6050
33,180
Apr 22, 2026
13.3050
13.5000
12.9750
13.3350
13.3350
25,993
Apr 21, 2026
14.1000
14.6400
12.9300
13.1850
13.1850
31,647
Apr 20, 2026
12.8250
13.3350
12.6300
13.1400
13.1400
26,193
Apr 17, 2026
13.1400
13.5000
12.7050
12.9000
12.9000
27,193
Apr 16, 2026
12.3000
13.4700
12.0000
13.3350
13.3350
120,193
Apr 15, 2026
12.0000
12.4500
11.7450
12.3000
12.3000
23,053
Apr 14, 2026
12.3000
12.8250
11.7300
12.2400
12.2400
48,987
Apr 13, 2026
13.1250
13.7100
11.1150
12.5700
12.5700
122,120
Apr 10, 2026
13.9650
14.6250
13.9500
14.4300
14.4300
11,807
Apr 9, 2026
14.0550
14.2500
13.5000
14.2500
14.2500
15,687
Apr 8, 2026
12.9150
15.1500
12.9000
13.9950
13.9950
99,460
Apr 7, 2026
13.5300
13.8000
12.4950
12.4950
12.4950
12,133
Apr 6, 2026
14.0700
14.0700
12.7950
13.1100
13.1100
21,933
Apr 2, 2026
14.3250
14.9250
13.5000
14.2800
14.2800
20,500
Apr 1, 2026
14.5500
15.9000
14.1000
14.4300
14.4300
32,133
Mar 31, 2026
13.8000
14.3700
13.3800
13.9500
13.9500
22,487
Mar 30, 2026
15.1500
15.3000
13.1100
13.5000
13.5000
25,287
Mar 27, 2026
16.3500
16.3500
15.7500
15.7500
15.7500
15,393
Mar 26, 2026
17.5500
17.5500
16.2000
16.3500
16.3500
52,047
Mar 25, 2026
19.5750
19.8000
15.7500
18.0000
18.0000
840,093
Mar 24, 2026
16.3500
16.9500
15.7500
16.5000
16.5000
19,880
Mar 23, 2026
16.0500
16.7250
15.9000
16.6500
16.6500
18,480
Mar 20, 2026
16.6500
16.6500
15.2250
15.3000
15.3000
16,013
Mar 19, 2026
16.2000
16.3500
15.9000
16.2000
16.2000
5,900
Mar 18, 2026
16.5000
16.6500
16.0500
16.3500
16.3500
16,447
Mar 17, 2026
16.3500
17.1000
16.2000
16.5000
16.5000
10,260
Mar 16, 2026
15.6000
16.3500
15.6000
16.2000
16.2000
7,967
Mar 13, 2026
15.7500
16.4850
15.4500
15.6000
15.6000
7,053
Mar 12, 2026
16.8000
17.0700
15.9000
16.0500
16.0500
14,833
Mar 11, 2026
17.1000
17.3250
16.6500
16.8000
16.8000
7,313
Mar 10, 2026
17.5500
17.5500
16.8000
17.4000
17.4000
8,287
Mar 9, 2026
16.8000
17.5500
16.8000
17.4000
17.4000
6,553
Mar 6, 2026
16.6500
17.6250
16.5000
17.1000
17.1000
13,013
Mar 5, 2026
17.5500
17.7000
16.8000
16.8000
16.8000
7,093
Mar 4, 2026
16.9500
18.0000
16.9500
18.0000
18.0000
12,033
Mar 3, 2026
16.8000
17.4000
16.8000
16.9500
16.9500
13,267
Mar 2, 2026
16.3500
17.7000
16.3500
17.4000
17.4000
22,747
Feb 27, 2026
16.9500
17.4000
16.6500
17.2500
17.2500
10,787
Feb 26, 2026
16.2000
17.4000
15.9000
17.2500
17.2500
10,220
Feb 25, 2026
17.5500
17.5500
16.2750
16.5000
16.5000
15,727
Feb 24, 2026
15.4500
18.7500
15.4500
17.2500
17.2500
57,200
Feb 23, 2026
15.3000
16.0500
15.0000
15.6000
15.6000
29,887
Feb 20, 2026
15.3000
15.6000
15.0000
15.1500
15.1500
4,447
Feb 19, 2026
16.0500
16.6500
15.7500
15.7500
15.7500
10,067
Feb 18, 2026
15.9000
16.9500
15.9000
16.8000
16.8000
10,273
Feb 17, 2026
16.3500
16.8000
16.2000
16.5000
16.5000
8,780
Feb 13, 2026
16.8000
17.1000
16.2750
16.6500
16.6500
7,213
Feb 12, 2026
17.2500
17.3250
16.5000
16.5000
16.5000
17,687
Feb 11, 2026
17.2500
17.5500
16.9500
17.1000
17.1000
21,027
Feb 10, 2026
17.4000
17.8500
16.5000
17.2500
17.2500
20,727
Feb 9, 2026
17.8500
18.0000
16.9500
17.2500
17.2500
24,213
Feb 6, 2026
18.0000
18.0000
17.0850
17.4000
17.4000
20,987
Feb 5, 2026
16.3500
18.9000
15.9000
17.4000
17.4000
81,353
Feb 4, 2026
16.3500
16.5000
15.1500
16.5000
16.5000
20,267
Feb 3, 2026
15.6000
16.3500
15.2850
16.3500
16.3500
17,587
Feb 2, 2026
15.0000
16.2000
15.0000
15.6000
15.6000
16,720
Jan 30, 2026
15.0000
15.6000
14.8500
15.1500
15.1500
23,787
Jan 29, 2026
17.1000
17.1000
15.2250
15.6000
15.6000
37,653
Jan 28, 2026
17.5500
17.7000
17.1000
17.2500
17.2500
17,727
Jan 27, 2026
17.7000
18.9000
17.5500
18.0000
18.0000
35,793
Jan 26, 2026
16.3500
18.0000
15.7500
17.5500
17.5500
45,060
Jan 23, 2026
16.3500
16.5750
15.7500
16.2000
16.2000
35,653
Jan 22, 2026
14.5500
16.2000
14.5500
15.7500
15.7500
40,213
Jan 21, 2026
14.7300
15.3000
13.8000
14.7150
14.7150
41,073
Jan 20, 2026
14.3550
14.8500
14.1750
14.7000
14.7000
25,493
Jan 16, 2026
14.5500
14.7900
13.9950
14.1000
14.1000
25,593
Jan 15, 2026
14.2650
15.4500
13.7550
14.0100
14.0100
74,460
Jan 14, 2026
14.1150
14.5500
13.4250
14.5050
14.5050
37,720
Jan 13, 2026
13.9650
13.9650
12.8100
13.2750
13.2750
30,380
Jan 12, 2026
14.1900
14.6250
13.5000
14.2950
14.2950
37,047
Jan 9, 2026
12.9000
14.1000
12.6450
13.5300
13.5300
31,060
Jan 8, 2026
12.3000
12.9000
12.0750
12.5700
12.5700
12,020
Jan 7, 2026
12.7500
12.9000
12.0000
12.3300
12.3300
24,073
Jan 6, 2026
12.0000
12.3300
11.4000
12.2850
12.2850
17,327
Jan 5, 2026
12.1950
12.1950
11.3250
11.7150
11.7150
19,473
Jan 2, 2026
10.8300
11.5500
10.5450
11.3250
11.3250
26,447
Dec 31, 2025
9.9000
10.8000
9.9000
10.5450
10.5450
24,207
Dec 30, 2025
10.8000
10.8150
10.0050
10.0800
10.0800
38,353
Dec 29, 2025
11.1000
11.6550
11.0400
11.1750
11.1750
28,287
Dec 26, 2025
11.8500
11.8500
10.9500
11.2200
11.2200
27,233
Dec 24, 2025
12.3300
12.3300
11.1000
11.5950
11.5950
57,613
Dec 23, 2025
12.3000
12.7200
12.1650
12.3900
12.3900
16,527
Dec 22, 2025
12.6000
12.7650
12.1500
12.3750
12.3750
27,380
Dec 19, 2025
12.4500
12.9000
12.0000
12.5250
12.5250
38,327
Dec 18, 2025
12.6000
13.0800
12.4800
12.4800
12.4800
32,867
Dec 17, 2025
13.1850
13.2000
12.0000
12.5100
12.5100
54,427
Dec 16, 2025
13.1100
13.1400
11.9100
12.6900
12.6900
82,700
Dec 15, 2025
14.3700
14.3850
12.7500
12.9150
12.9150
75,173
Dec 12, 2025
14.8500
15.0000
13.5000
13.9350
13.9350
61,567
Dec 11, 2025
15.0000
15.0000
13.6950
14.3850
14.3850
65,960
Dec 10, 2025
15.6000
15.9000
14.2500
14.4000
14.4000
44,413
Dec 9, 2025
16.8000
16.8750
15.1500
15.3000
15.3000
73,927
Dec 8, 2025
18.3000
18.6000
16.3500
16.5000
16.5000
98,253
Dec 5, 2025
18.0000
18.6750
16.9500
18.1500
18.1500
70,173
Dec 4, 2025
15.9000
17.7000
15.9000
17.4000
17.4000
62,680
Dec 3, 2025
14.4000
17.1000
14.3550
16.3500
16.3500
158,647
Dec 2, 2025
14.2200
14.5500
13.6500
14.3250
14.3250
56,040
Dec 1, 2025
14.4000
14.4000
13.3950
13.7850
13.7850
49,380
Nov 28, 2025
14.1000
14.7000
13.5000
14.5500
14.5500
81,473
Nov 26, 2025
15.3000
15.9000
13.2000
13.5000
13.5000
199,273
Nov 25, 2025
14.8500
15.3000
13.4550
14.7000
14.7000
362,540
Nov 24, 2025
23.9250
27.1500
15.0000
15.3000
15.3000
13,904,700
Nov 21, 2025
13.6500
14.1150
12.4650
13.4550
13.4550
14,673
Nov 20, 2025
14.1000
14.5050
13.6500
13.6950
13.6950
8,993
Nov 19, 2025
14.7000
14.8500
13.8000
14.0850
14.0850
11,840
Nov 18, 2025
14.5650
15.0000
14.4000
14.6700
14.6700
8,680
Nov 17, 2025
14.5500
15.0000
14.5500
14.6250
14.6250
4,607
Nov 14, 2025
14.5500
15.0000
14.5500
14.8650
14.8650
6,967
Nov 13, 2025
15.3000
15.4500
14.5500
14.8500
14.8500
5,280
Nov 12, 2025
15.3000
15.7500
15.1500
15.3000
15.3000
5,253
Nov 11, 2025
15.1500
15.6000
15.0600
15.6000
15.6000
3,907
Nov 10, 2025
15.0000
15.4500
14.9100
15.0000
15.0000
7,160
