Skip to main content
Enlivex Therapeutics Ltd. (ENLV)
NASDAQ: ENLV · Real-Time Price · USD
1.640
+0.040 (2.50%)
At close: Sep 27, 2024, 4:00 PM
1.560
-0.080 (-4.88%)
After-hours: Sep 27, 2024, 5:22 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.491.601.471.581.588.22%126,459
Sep 25, 20241.501.501.441.461.46-1.02%40,135
Sep 24, 20241.501.541.401.481.48-0.34%77,899
Sep 23, 20241.511.521.361.481.48-1.99%154,582
Sep 20, 20241.551.571.441.511.510.67%68,171
Sep 19, 20241.601.651.451.501.50-3.23%298,450
Sep 18, 20241.601.741.531.551.552.65%358,731
Sep 17, 20241.571.701.421.511.51-1.95%265,138
Sep 16, 20241.601.651.501.541.54-1.91%182,003
Sep 13, 20241.611.761.531.571.57-1.26%424,546
Sep 12, 20241.341.641.291.591.5921.37%593,290
Sep 11, 20241.291.321.261.311.313.31%107,605
Sep 10, 20241.191.271.191.271.275.67%41,746
Sep 9, 20241.201.241.201.201.20-5.51%18,928
Sep 6, 20241.271.271.221.271.273.25%4,044
Sep 5, 20241.201.231.201.231.23-17,003
Sep 4, 20241.241.291.221.231.23-2.38%27,993
Sep 3, 20241.251.271.221.261.26-3.08%17,787
Aug 30, 20241.221.301.211.301.304.42%25,699
Aug 29, 20241.251.261.231.251.25-1.19%18,768
Aug 28, 20241.281.281.201.261.260.80%22,960
Aug 27, 20241.251.301.221.251.254.17%93,138
Aug 26, 20241.231.241.181.201.20-2.44%51,337
Aug 23, 20241.301.301.191.231.23-4.65%18,686
Aug 22, 20241.211.301.211.291.294.88%48,678
Aug 21, 20241.201.251.191.231.23-2.38%58,230
Aug 20, 20241.251.281.221.261.26-19,550
Aug 19, 20241.271.301.221.261.26-0.08%36,828
Aug 16, 20241.301.301.221.261.261.86%27,022
Aug 15, 20241.251.271.221.241.240.65%10,937
Aug 14, 20241.241.301.231.231.23-5,809
Aug 13, 20241.261.261.231.231.230.82%17,228
Aug 12, 20241.231.261.221.221.22-2.40%12,239
Aug 9, 20241.261.291.181.251.25-0.87%12,634
Aug 8, 20241.271.341.251.261.262.52%48,005
Aug 7, 20241.291.291.231.231.23-3.15%27,130
Aug 6, 20241.271.301.231.271.273.25%37,828
Aug 5, 20241.281.281.151.231.23-8.21%128,991
Aug 2, 20241.321.351.301.341.340.75%15,677
Aug 1, 20241.341.421.311.331.33-0.75%52,476
Jul 31, 20241.311.361.311.341.341.13%17,173
Jul 30, 20241.351.361.261.331.33-3.28%28,926
Jul 29, 20241.391.391.301.371.370.74%19,595
Jul 26, 20241.391.411.231.361.36-2.16%83,204
Jul 25, 20241.391.421.371.391.39-2.11%35,563
Jul 24, 20241.421.431.391.421.42-1.39%33,197
Jul 23, 20241.431.461.371.441.445.11%62,281
Jul 22, 20241.381.411.321.371.371.11%62,859
Jul 19, 20241.391.421.341.361.36-1.81%47,755
Jul 18, 20241.401.441.381.381.38-2.13%12,521
Jul 17, 20241.381.451.371.411.41-44,998
Jul 16, 20241.401.411.361.411.41-15,817
Jul 15, 20241.421.451.361.411.41-4.73%52,562
Jul 12, 20241.391.481.391.481.484.23%27,466
Jul 11, 20241.401.421.351.421.421.43%26,580
Jul 10, 20241.351.401.321.401.402.94%34,990
Jul 9, 20241.341.371.311.361.361.49%55,276
Jul 8, 20241.341.371.251.341.34-37,379
Jul 5, 20241.301.341.281.341.340.75%18,617
Jul 3, 20241.301.331.281.331.330.61%26,094
Jul 2, 20241.361.371.281.321.32-4.20%63,807
Jul 1, 20241.401.401.331.381.38-2.82%31,216
Jun 28, 20241.441.481.421.421.42-5.33%21,773
Jun 27, 20241.431.521.411.501.509.49%212,766
Jun 26, 20241.391.441.361.371.370.74%69,247
Jun 25, 20241.351.481.311.361.36-3.55%129,037
Jun 24, 20241.291.471.261.411.413.68%102,487
Jun 21, 20241.311.461.311.361.362.80%32,687
Jun 20, 20241.331.371.301.321.322.56%75,972
Jun 18, 20241.411.411.261.291.29-7.19%117,127
Jun 17, 20241.451.661.381.391.39-4.79%363,247
Jun 14, 20241.411.521.411.461.46-1.28%47,502
Jun 13, 20241.371.501.341.481.486.40%81,379
Jun 12, 20241.381.421.291.391.39-2.11%54,611
Jun 11, 20241.381.421.301.421.424.41%64,066
Jun 10, 20241.291.421.281.361.361.49%78,440
Jun 7, 20241.441.441.181.341.34-2.90%63,886
Jun 6, 20241.331.441.291.381.386.98%131,436
Jun 5, 20241.351.361.261.291.29-4.44%53,218
Jun 4, 20241.411.471.341.351.35-8.16%33,595
Jun 3, 20241.401.491.311.471.478.09%40,830
May 31, 20241.351.361.311.361.360.74%7,239
May 30, 20241.331.401.311.351.353.05%20,225
May 29, 20241.341.361.311.311.31-5.07%42,419
May 28, 20241.471.501.311.381.38-1.43%266,281
May 24, 20241.331.401.301.401.402.19%25,517
May 23, 20241.401.401.361.371.37-4.86%17,040
May 22, 20241.441.471.331.441.44-3.36%56,789
May 21, 20241.441.491.411.491.494.93%36,816
May 20, 20241.401.451.391.421.420.71%51,121
May 17, 20241.401.451.391.411.410.71%44,202
May 16, 20241.401.431.391.401.40-1.41%15,708
May 15, 20241.471.481.371.421.42-2.07%71,798
May 14, 20241.431.521.371.451.45-0.68%66,697
May 13, 20241.551.551.421.461.46-2.67%32,686
May 10, 20241.511.531.431.501.50-1.32%40,879
May 9, 20241.551.571.511.521.52-1.94%23,343
May 8, 20241.581.621.531.551.55-1.90%47,525
May 7, 20241.571.631.541.581.580.64%43,454
May 6, 20241.601.621.531.571.57-3.09%70,178