Enlivex Ltd. - Ordinary Shares (ENLV)

1.0200
-0.0600 (-5.56%)
NASDAQ · Last Trade: Mar 20th, 5:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enlivex Ltd. - Ordinary Shares (ENLV)

DateOpenHighLowCloseVolumeAdjusted Close
3/19/20261.081.091.061.0888,6011.08
3/18/20261.101.111.071.09246,7301.09
3/17/20261.091.141.081.10153,9191.10
3/16/20261.041.091.041.08119,4811.08
3/13/20261.051.101.031.04105,9271.04
3/12/20261.121.141.061.07222,4561.07
3/11/20261.141.161.111.12109,6641.12
3/10/20261.171.171.121.16124,3251.16
3/09/20261.121.171.121.1698,2591.16
3/06/20261.111.171.101.14195,1581.14
3/05/20261.171.181.121.12106,3591.12
3/04/20261.131.201.131.20180,4891.20
3/03/20261.121.161.121.13198,9951.13
3/02/20261.091.181.091.16341,1991.16
2/27/20261.131.161.111.15161,8061.15
2/26/20261.081.161.061.15153,4881.15
2/25/20261.171.171.081.10235,8621.10
2/24/20261.031.251.031.15855,8821.15
2/23/20261.021.071.001.04448,3191.04
2/20/20261.021.041.001.0166,7441.01
2/19/20261.071.111.051.05150,9841.05
2/18/20261.061.131.061.12154,0891.12
2/17/20261.091.121.081.10129,5851.10
2/13/20261.121.141.081.11108,2011.11
2/12/20261.151.161.101.10265,7301.10
2/11/20261.151.171.131.14315,3881.14
2/10/20261.161.191.101.15310,8911.15
2/09/20261.191.201.131.15363,2131.15
2/06/20261.201.201.141.16314,8141.16
2/05/20261.091.261.061.161,220,3241.16
2/04/20261.091.101.011.10304,0001.10
2/03/20261.041.091.021.09263,7621.09
2/02/20261.001.081.001.04250,8471.04
1/30/20261.001.040.991.01356,8121.01
1/29/20261.141.141.011.04564,8461.04
1/28/20261.171.181.141.15264,8271.15
1/27/20261.181.261.171.20531,8111.20
1/26/20261.091.201.051.17675,8721.17
1/23/20261.091.101.051.08534,9221.08
1/22/20260.971.080.971.05597,1611.05
1/21/20260.981.020.920.98616,0500.98
1/20/20260.960.990.940.98382,3680.98
1/16/20260.970.990.930.94383,8550.94
1/15/20260.951.030.920.931,116,8500.93
1/14/20260.940.970.890.97558,4360.97
1/13/20260.930.930.850.88455,7160.88
1/12/20260.950.970.900.95555,6840.95
1/09/20260.860.940.840.90465,9870.90
1/08/20260.820.860.800.84179,8120.84
1/07/20260.850.860.800.82357,9890.82
1/06/20260.800.820.760.82259,9130.82
1/05/20260.810.810.760.78292,0770.78
1/02/20260.720.770.700.75396,9060.75
12/31/20250.660.720.660.70363,1170.70
12/30/20250.720.720.670.67569,6230.67
12/29/20250.740.780.740.74422,2370.74
12/26/20250.790.790.730.75408,5120.75
12/24/20250.820.820.740.77864,1600.77
12/23/20250.820.850.810.83247,8850.83
12/22/20250.840.850.810.82408,8550.82