Enlivex Therapeutics Ltd. (TLV:ENLV)
Israel · Delayed Price · Currency is ILS · Price in ILA 265.00
-4.50 (-1.67%)
Dec 17, 2025, 5:13 PM IDT
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 269.50 | 278.40 | 269.50 | 275.00 | - | 2.04% | 34,382 |
| Dec 16, 2025 | 288.90 | 288.90 | 262.00 | 269.50 | 269.50 | -6.72% | 237,583 |
| Dec 15, 2025 | 305.80 | 310.90 | 282.00 | 288.90 | 288.90 | -5.53% | 152,971 |
| Dec 14, 2025 | 303.00 | 310.10 | 298.00 | 305.80 | 305.80 | -1.07% | 171,868 |
| Dec 11, 2025 | 324.20 | 328.90 | 306.50 | 309.10 | 309.10 | -7.34% | 282,646 |
| Dec 10, 2025 | 348.60 | 345.20 | 332.00 | 333.60 | 333.60 | -4.30% | 97,298 |
| Dec 9, 2025 | 370.70 | 370.70 | 341.90 | 348.60 | 348.60 | -5.96% | 118,873 |
| Dec 8, 2025 | 390.00 | 399.10 | 366.10 | 370.70 | 370.70 | -5.96% | 149,142 |
| Dec 7, 2025 | 381.40 | 397.40 | 379.90 | 394.20 | 394.20 | 11.29% | 151,754 |
| Dec 4, 2025 | 340.00 | 356.90 | 340.00 | 354.20 | 354.20 | 9.12% | 146,457 |
| Dec 3, 2025 | 302.20 | 330.50 | 302.20 | 324.60 | 324.60 | 7.41% | 191,986 |
| Dec 2, 2025 | 302.50 | 306.80 | 296.10 | 302.20 | 302.20 | 0.17% | 67,648 |
| Dec 1, 2025 | 318.50 | 327.80 | 300.10 | 301.70 | 301.70 | -4.92% | 101,020 |
| Nov 30, 2025 | 320.00 | 322.00 | 308.00 | 317.30 | 317.30 | 1.83% | 60,057 |
| Nov 27, 2025 | 300.10 | 319.00 | 300.10 | 311.60 | 311.60 | -5.75% | 102,252 |
| Nov 26, 2025 | 313.60 | 345.00 | 305.00 | 330.60 | 330.60 | 10.68% | 342,070 |
| Nov 25, 2025 | 325.00 | 336.60 | 297.00 | 298.70 | 298.70 | -38.29% | 762,048 |
| Nov 24, 2025 | 305.30 | 585.00 | 295.00 | 484.00 | 484.00 | 58.53% | 1,555,606 |
| Nov 23, 2025 | 307.50 | 308.60 | 299.70 | 305.30 | 305.30 | -0.72% | 27,840 |
| Nov 20, 2025 | 315.00 | 318.60 | 305.00 | 307.50 | 307.50 | -3.42% | 59,078 |
| Nov 19, 2025 | 328.40 | 320.50 | 315.50 | 318.40 | 318.40 | -3.05% | 11,571 |
| Nov 18, 2025 | 320.80 | 338.80 | 317.50 | 328.40 | 328.40 | 2.37% | 9,300 |
| Nov 17, 2025 | 319.90 | 328.00 | 318.10 | 320.80 | 320.80 | 0.28% | 20,132 |
| Nov 16, 2025 | 315.00 | 323.00 | 315.00 | 319.90 | 319.90 | -1.17% | 14,934 |
| Nov 13, 2025 | 330.00 | 333.00 | 319.00 | 323.70 | 323.70 | -1.13% | 11,363 |
| Nov 12, 2025 | 320.90 | 333.80 | 320.90 | 327.40 | 327.40 | 2.03% | 13,848 |
| Nov 11, 2025 | 321.70 | 328.00 | 319.30 | 320.90 | 320.90 | -0.25% | 2,322 |
| Nov 10, 2025 | 321.10 | 330.60 | 319.00 | 321.70 | 321.70 | 0.19% | 40,588 |
| Nov 9, 2025 | 323.80 | 324.90 | 314.40 | 321.10 | 321.10 | -0.83% | 43,516 |
| Nov 6, 2025 | 326.00 | 329.50 | 319.50 | 323.80 | 323.80 | -0.67% | 54,151 |
| Nov 5, 2025 | 337.40 | 338.20 | 318.20 | 326.00 | 326.00 | -3.38% | 108,056 |
| Nov 4, 2025 | 347.30 | 347.30 | 327.70 | 337.40 | 337.40 | -2.85% | 50,093 |
| Nov 3, 2025 | 346.60 | 357.10 | 346.00 | 347.30 | 347.30 | 0.20% | 10,885 |
| Nov 2, 2025 | 347.20 | 347.20 | 343.40 | 346.60 | 346.60 | -0.17% | 17,832 |
| Oct 30, 2025 | 371.10 | 371.10 | 345.50 | 347.20 | 347.20 | -6.44% | 72,992 |
| Oct 29, 2025 | 355.50 | 378.00 | 347.30 | 371.10 | 371.10 | 4.39% | 30,662 |
| Oct 28, 2025 | 345.70 | 360.00 | 345.60 | 355.50 | 355.50 | 2.83% | 27,757 |
| Oct 27, 2025 | 349.70 | 351.10 | 342.50 | 345.70 | 345.70 | -1.14% | 14,351 |
| Oct 26, 2025 | 345.70 | 352.90 | 343.50 | 349.70 | 349.70 | 1.16% | 3,405 |
| Oct 23, 2025 | 343.70 | 348.90 | 343.70 | 345.70 | 345.70 | -1.57% | 5,933 |
| Oct 22, 2025 | 348.20 | 362.90 | 345.00 | 351.20 | 351.20 | 0.86% | 65,588 |
| Oct 21, 2025 | 349.50 | 349.50 | 347.70 | 348.20 | 348.20 | -0.37% | 6,892 |
| Oct 20, 2025 | 360.00 | 369.70 | 345.00 | 349.50 | 349.50 | -2.92% | 28,884 |
| Oct 19, 2025 | 372.20 | 368.00 | 349.50 | 360.00 | 360.00 | -3.28% | 16,712 |
| Oct 16, 2025 | 379.70 | 383.80 | 363.70 | 372.20 | 372.20 | -1.98% | 30,958 |
| Oct 15, 2025 | 367.60 | 383.30 | 360.00 | 379.70 | 379.70 | 3.29% | 67,639 |
| Oct 12, 2025 | 370.00 | 378.50 | 344.50 | 367.60 | 367.60 | -4.67% | 72,787 |
| Oct 9, 2025 | 366.00 | 390.00 | 362.00 | 385.60 | 385.60 | 6.76% | 76,867 |
| Oct 8, 2025 | 349.30 | 363.50 | 349.30 | 361.20 | 361.20 | 3.41% | 36,486 |
| Oct 5, 2025 | 342.60 | 351.00 | 342.60 | 349.30 | 349.30 | 1.96% | 35,932 |