Enlivex Therapeutics Ltd. (TLV:ENLV)
Israel · Delayed Price · Currency is ILS · Price in ILA 359.90
+0.60 (0.17%)
Sep 17, 2025, 5:24 PM IDT
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 359.30 | 368.60 | 352.20 | 359.90 | 359.90 | 0.17% | 105,036 |
| Sep 16, 2025 | 358.40 | 365.00 | 343.80 | 359.30 | 359.30 | 0.25% | 126,503 |
| Sep 15, 2025 | 360.00 | 362.10 | 355.00 | 358.40 | 358.40 | -0.11% | 25,503 |
| Sep 14, 2025 | 349.60 | 364.90 | 349.60 | 358.80 | 358.80 | 2.63% | 44,399 |
| Sep 11, 2025 | 337.70 | 354.90 | 336.00 | 349.60 | 349.60 | 3.52% | 53,606 |
| Sep 10, 2025 | 344.90 | 344.90 | 333.10 | 337.70 | 337.70 | -2.09% | 49,706 |
| Sep 9, 2025 | 352.30 | 359.90 | 343.00 | 344.90 | 344.90 | -2.10% | 133,142 |
| Sep 8, 2025 | 359.30 | 369.90 | 350.00 | 352.30 | 352.30 | -1.95% | 34,380 |
| Sep 7, 2025 | 360.00 | 360.00 | 355.00 | 359.30 | 359.30 | 1.93% | 2,460 |
| Sep 4, 2025 | 352.60 | 371.00 | 346.60 | 352.50 | 352.50 | -0.03% | 26,042 |
| Sep 3, 2025 | 349.80 | 365.00 | 349.80 | 352.60 | 352.60 | 0.80% | 39,056 |
| Sep 2, 2025 | 359.80 | 364.20 | 345.70 | 349.80 | 349.80 | -2.78% | 41,601 |
| Sep 1, 2025 | 357.40 | 366.30 | 353.00 | 359.80 | 359.80 | 0.67% | 38,188 |
| Aug 31, 2025 | 371.00 | 371.00 | 351.90 | 357.40 | 357.40 | -1.27% | 6,908 |
| Aug 28, 2025 | 370.40 | 370.40 | 360.00 | 362.00 | 362.00 | -2.27% | 43,154 |
| Aug 27, 2025 | 364.70 | 377.10 | 355.90 | 370.40 | 370.40 | 2.49% | 98,189 |
| Aug 26, 2025 | 359.60 | 371.50 | 357.10 | 361.40 | 361.40 | 0.50% | 116,009 |
| Aug 25, 2025 | 375.00 | 383.60 | 359.60 | 359.60 | 359.60 | -4.16% | 189,586 |
| Aug 24, 2025 | 360.00 | 384.00 | 345.00 | 375.20 | 375.20 | 1.98% | 236,550 |
| 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 |