Enlivex Therapeutics Ltd. (TLV:ENLV)
Israel · Delayed Price · Currency is ILS · Price in ILA 372.00
+0.60 (0.16%)
Aug 21, 2025, 5:24 PM IDT
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 375.00 | 385.90 | 363.00 | 367.90 | 367.90 | -0.94% | 187,148 |
| Aug 20, 2025 | 370.00 | 389.90 | 366.00 | 371.40 | 371.40 | -4.96% | 278,856 |
| Aug 19, 2025 | 450.00 | 450.00 | 372.00 | 390.80 | 390.80 | -16.26% | 460,790 |
| Aug 18, 2025 | 634.80 | 682.90 | 451.90 | 466.70 | 466.70 | -24.10% | 649,308 |
| Aug 17, 2025 | 628.00 | 628.00 | 609.00 | 614.90 | 614.90 | 12.17% | 130,127 |
| Aug 14, 2025 | 577.00 | 580.00 | 538.20 | 548.20 | 548.20 | -4.58% | 95,284 |
| Aug 13, 2025 | 517.40 | 595.00 | 517.40 | 574.50 | 574.50 | 11.04% | 82,757 |
| Aug 12, 2025 | 511.10 | 531.10 | 492.20 | 517.40 | 517.40 | 1.23% | 23,262 |
| Aug 11, 2025 | 486.90 | 543.30 | 486.90 | 511.10 | 511.10 | 4.97% | 130,787 |
| Aug 10, 2025 | 492.90 | 493.00 | 484.20 | 486.90 | 486.90 | 9.17% | 44,300 |
| Aug 7, 2025 | 467.00 | 490.00 | 446.00 | 446.00 | 446.00 | -4.50% | 123,488 |
| Aug 6, 2025 | 506.50 | 506.50 | 458.70 | 467.00 | 467.00 | -7.80% | 69,068 |
| Aug 5, 2025 | 537.00 | 544.00 | 500.00 | 506.50 | 506.50 | -4.42% | 64,688 |
| Aug 4, 2025 | 511.30 | 537.00 | 481.20 | 529.90 | 529.90 | 3.64% | 51,002 |
| Jul 31, 2025 | 516.90 | 526.00 | 497.90 | 511.30 | 511.30 | 5.42% | 120,795 |
| Jul 30, 2025 | 456.90 | 510.00 | 456.90 | 485.00 | 485.00 | 7.92% | 159,774 |
| Jul 29, 2025 | 409.80 | 451.30 | 409.80 | 449.40 | 449.40 | 9.66% | 110,210 |
| Jul 28, 2025 | 387.50 | 430.00 | 387.30 | 409.80 | 409.80 | 5.75% | 36,543 |
| Jul 27, 2025 | 390.20 | 392.80 | 379.10 | 387.50 | 387.50 | -0.69% | 6,911 |
| Jul 24, 2025 | 393.30 | 393.30 | 390.20 | 390.20 | 390.20 | -0.79% | 953 |
| Jul 23, 2025 | 413.20 | 413.50 | 388.00 | 393.30 | 393.30 | -4.82% | 19,425 |
| Jul 22, 2025 | 414.40 | 420.00 | 395.80 | 413.20 | 413.20 | -0.29% | 16,094 |
| Jul 21, 2025 | 402.90 | 419.90 | 402.90 | 414.40 | 414.40 | 2.85% | 4,795 |
| Jul 20, 2025 | 403.70 | 413.80 | 399.50 | 402.90 | 402.90 | -0.20% | 2,875 |
| Jul 17, 2025 | 395.00 | 406.40 | 395.00 | 403.70 | 403.70 | -0.66% | 5,518 |
| Jul 16, 2025 | 418.10 | 418.10 | 400.30 | 406.40 | 406.40 | -2.80% | 3,088 |
| Jul 15, 2025 | 435.60 | 435.60 | 414.30 | 418.10 | 418.10 | -4.02% | 6,775 |
| Jul 14, 2025 | 417.10 | 436.80 | 403.60 | 435.60 | 435.60 | 4.44% | 31,039 |
| Jul 13, 2025 | 423.50 | 423.50 | 406.10 | 417.10 | 417.10 | -1.51% | 3,843 |
| Jul 10, 2025 | 400.00 | 425.00 | 400.00 | 423.50 | 423.50 | 9.66% | 49,303 |
| Jul 9, 2025 | 392.70 | 396.60 | 377.40 | 386.20 | 386.20 | -1.66% | 8,966 |
| Jul 8, 2025 | 397.50 | 400.00 | 387.30 | 392.70 | 392.70 | -1.21% | 8,512 |
| Jul 7, 2025 | 409.40 | 409.40 | 380.60 | 397.50 | 397.50 | -2.91% | 15,941 |
| Jul 6, 2025 | 397.20 | 420.00 | 397.20 | 409.40 | 409.40 | 3.07% | 14,499 |
| Jul 3, 2025 | 375.40 | 438.80 | 371.90 | 397.20 | 397.20 | 5.81% | 137,073 |
| Jul 2, 2025 | 380.40 | 380.40 | 369.50 | 375.40 | 375.40 | -1.31% | 3,415 |
| Jul 1, 2025 | 388.00 | 388.00 | 369.80 | 380.40 | 380.40 | -1.96% | 14,158 |
| Jun 30, 2025 | 406.40 | 409.30 | 382.00 | 388.00 | 388.00 | -4.53% | 13,317 |
| Jun 29, 2025 | 420.20 | 420.20 | 402.70 | 406.40 | 406.40 | -3.28% | 12,701 |
| Jun 26, 2025 | 405.50 | 427.00 | 405.50 | 420.20 | 420.20 | 3.63% | 67,327 |
| Jun 25, 2025 | 397.00 | 425.00 | 397.00 | 405.50 | 405.50 | 2.14% | 14,188 |
| Jun 24, 2025 | 406.30 | 421.60 | 385.30 | 397.00 | 397.00 | -2.29% | 38,068 |
| Jun 23, 2025 | 369.70 | 415.00 | 368.70 | 406.30 | 406.30 | 9.90% | 62,843 |
| Jun 22, 2025 | 360.20 | 375.00 | 360.20 | 369.70 | 369.70 | 1.18% | 41,172 |
| Jun 19, 2025 | 347.20 | 369.10 | 347.20 | 365.40 | 365.40 | 5.24% | 22,057 |
| Jun 18, 2025 | 357.90 | 363.00 | 330.00 | 347.20 | 347.20 | -2.99% | 32,443 |
| Jun 17, 2025 | 347.90 | 373.50 | 347.90 | 357.90 | 357.90 | 7.96% | 44,763 |
| Jun 16, 2025 | 332.20 | 338.30 | 325.00 | 331.50 | 331.50 | -0.21% | 18,991 |
| Jun 15, 2025 | 326.00 | 339.00 | 326.00 | 332.20 | 332.20 | 1.90% | 7,708 |
| Jun 12, 2025 | 336.30 | 336.30 | 315.10 | 326.00 | 326.00 | -3.06% | 13,922 |