Enlivex Ltd. (TLV:ENLV)
Israel · Delayed Price · Currency is ILS · Price in ILA 350.00
+1.50 (0.43%)
Mar 11, 2026, 12:54 PM IDT
Enlivex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 352.00 | 352.00 | 342.00 | 352.00 | - | - | 1,755 |
| Mar 9, 2026 | 355.80 | 355.80 | 346.70 | 352.00 | 352.00 | -1.07% | 14,136 |
| Mar 6, 2026 | 357.50 | 361.30 | 343.10 | 355.80 | 355.80 | -0.42% | 12,364 |
| Mar 5, 2026 | 347.60 | 370.00 | 347.60 | 357.30 | 357.30 | 2.79% | 54,780 |
| Mar 4, 2026 | 350.60 | 350.50 | 340.00 | 347.60 | 347.60 | -0.86% | 27,440 |
| Mar 2, 2026 | 360.20 | 360.20 | 331.40 | 350.60 | 350.60 | -2.67% | 53,633 |
| Feb 27, 2026 | 338.30 | 365.00 | 338.30 | 360.20 | 360.20 | 6.47% | 27,704 |
| Feb 26, 2026 | 348.30 | 348.30 | 338.10 | 338.30 | 338.30 | -2.87% | 4,439 |
| Feb 25, 2026 | 364.10 | 360.00 | 339.00 | 348.30 | 348.30 | -4.34% | 41,973 |
| Feb 24, 2026 | 311.30 | 380.50 | 311.30 | 364.10 | 364.10 | 16.96% | 116,524 |
| Feb 23, 2026 | 310.20 | 320.00 | 307.40 | 311.30 | 311.30 | 0.35% | 24,442 |
| Feb 20, 2026 | 336.00 | 320.10 | 308.00 | 310.20 | 310.20 | -7.68% | 38,188 |
| Feb 19, 2026 | 329.40 | 345.00 | 335.00 | 336.00 | 336.00 | 2.00% | 44,754 |
| Feb 18, 2026 | 342.50 | 342.50 | 329.30 | 329.40 | 329.40 | -3.82% | 14,688 |
| Feb 17, 2026 | 345.00 | 370.00 | 336.70 | 342.50 | 342.50 | -0.52% | 36,790 |
| Feb 16, 2026 | 333.20 | 349.50 | 337.10 | 344.30 | 344.30 | 3.33% | 25,170 |
| Feb 13, 2026 | 346.70 | 346.70 | 325.90 | 333.20 | 333.20 | -3.89% | 15,051 |
| Feb 12, 2026 | 354.00 | 354.00 | 339.00 | 346.70 | 346.70 | -2.06% | 55,003 |
| Feb 11, 2026 | 345.90 | 365.40 | 345.90 | 354.00 | 354.00 | 2.34% | 11,048 |
| Feb 10, 2026 | 361.90 | 369.90 | 342.80 | 345.90 | 345.90 | -4.42% | 114,921 |
| Feb 9, 2026 | 366.00 | 367.90 | 354.40 | 361.90 | 361.90 | -4.21% | 61,565 |
| Feb 6, 2026 | 390.00 | 390.00 | 369.00 | 377.80 | 377.80 | -3.13% | 70,733 |
| Feb 5, 2026 | 335.00 | 390.00 | 330.00 | 390.00 | 390.00 | 16.42% | 1,284,982 |
| Feb 4, 2026 | 325.20 | 346.10 | 326.00 | 335.00 | 335.00 | 3.01% | 87,213 |
| Feb 3, 2026 | 326.80 | 334.40 | 305.20 | 325.20 | 325.20 | -0.49% | 68,277 |
| Feb 2, 2026 | 300.00 | 328.00 | 300.00 | 326.80 | 326.80 | 9.96% | 117,640 |
| Jan 30, 2026 | 342.20 | 342.20 | 288.00 | 297.20 | 297.20 | -13.15% | 183,828 |
| Jan 29, 2026 | 361.70 | 361.70 | 330.00 | 342.20 | 342.20 | -5.39% | 74,890 |
| Jan 28, 2026 | 372.10 | 372.10 | 350.00 | 361.70 | 361.70 | -2.79% | 51,935 |
| Jan 27, 2026 | 345.10 | 379.90 | 345.10 | 372.10 | 372.10 | 7.82% | 202,767 |
| Jan 26, 2026 | 352.10 | 349.00 | 330.40 | 345.10 | 345.10 | -1.99% | 192,993 |
| Jan 23, 2026 | 343.30 | 353.00 | 337.10 | 352.10 | 352.10 | 7.68% | 155,886 |
| Jan 22, 2026 | 320.00 | 333.20 | 304.20 | 327.00 | 327.00 | 3.65% | 201,538 |
| Jan 21, 2026 | 310.00 | 318.00 | 313.00 | 315.50 | 315.50 | 1.77% | 59,929 |
| Jan 20, 2026 | 295.50 | 310.30 | 290.00 | 310.00 | 310.00 | 4.91% | 216,590 |
| Jan 19, 2026 | 310.20 | 310.20 | 291.80 | 295.50 | 295.50 | -4.74% | 95,300 |
| Jan 16, 2026 | 307.00 | 313.40 | 302.10 | 310.20 | 310.20 | -3.30% | 100,447 |
| Jan 15, 2026 | 291.80 | 320.80 | 291.80 | 320.80 | 320.80 | 9.94% | 426,157 |
| Jan 14, 2026 | 277.00 | 296.60 | 277.00 | 291.80 | 291.80 | 5.80% | 226,132 |
| Jan 13, 2026 | 297.00 | 304.60 | 270.30 | 275.80 | 275.80 | -6.13% | 246,984 |
| Jan 12, 2026 | 279.50 | 299.00 | 276.60 | 293.80 | 293.80 | 9.63% | 201,311 |
| Jan 9, 2026 | 257.90 | 271.80 | 260.30 | 268.00 | 268.00 | 3.92% | 28,537 |
| Jan 8, 2026 | 262.30 | 273.00 | 253.10 | 257.90 | 257.90 | -1.79% | 156,921 |
| Jan 7, 2026 | 264.90 | 278.40 | 259.40 | 262.60 | 262.60 | 0.54% | 139,029 |
| Jan 6, 2026 | 246.00 | 263.30 | 245.50 | 261.20 | 261.20 | 6.18% | 119,571 |
| Jan 5, 2026 | 240.00 | 269.00 | 239.40 | 246.00 | 246.00 | 4.77% | 387,528 |
| Jan 1, 2026 | 214.20 | 240.00 | 214.20 | 234.80 | 234.80 | 9.62% | 172,179 |
| Dec 31, 2025 | 216.00 | 220.00 | 213.20 | 214.20 | 214.20 | -3.30% | 124,817 |
| Dec 30, 2025 | 238.60 | 238.60 | 220.00 | 221.50 | 221.50 | -7.17% | 235,966 |
| Dec 29, 2025 | 240.10 | 241.90 | 235.80 | 238.60 | 238.60 | -0.62% | 156,185 |