Enlivex Therapeutics Ltd. - Ordinary Shares (ENLV)
0.8600
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 18th, 2:32 PM EDT
Historical Prices For Enlivex Therapeutics Ltd. - Ordinary Shares (ENLV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 0.91 | 0.91 | 0.84 | 0.86 | 12,233 | 0.86 |
| 4/16/2025 | 0.86 | 0.90 | 0.84 | 0.86 | 40,918 | 0.86 |
| 4/15/2025 | 0.88 | 0.92 | 0.86 | 0.89 | 61,171 | 0.89 |
| 4/14/2025 | 0.92 | 0.92 | 0.87 | 0.89 | 41,100 | 0.89 |
| 4/11/2025 | 0.89 | 0.92 | 0.86 | 0.90 | 36,661 | 0.90 |
| 4/10/2025 | 0.92 | 0.92 | 0.87 | 0.92 | 22,291 | 0.92 |
| 4/09/2025 | 0.88 | 0.92 | 0.86 | 0.92 | 112,217 | 0.92 |
| 4/08/2025 | 0.93 | 0.93 | 0.87 | 0.91 | 72,416 | 0.91 |
| 4/07/2025 | 0.90 | 0.92 | 0.85 | 0.89 | 81,549 | 0.89 |
| 4/04/2025 | 0.92 | 0.94 | 0.85 | 0.89 | 104,014 | 0.89 |
| 4/03/2025 | 0.98 | 1.01 | 0.95 | 0.95 | 59,429 | 0.95 |
| 4/02/2025 | 0.94 | 1.02 | 0.92 | 1.01 | 110,400 | 1.01 |
| 4/01/2025 | 0.99 | 1.03 | 0.92 | 0.95 | 90,276 | 0.95 |
| 3/31/2025 | 1.02 | 1.04 | 0.97 | 0.97 | 106,285 | 0.97 |
| 3/28/2025 | 1.00 | 1.04 | 1.00 | 1.02 | 51,435 | 1.02 |
| 3/27/2025 | 1.03 | 1.05 | 1.01 | 1.01 | 23,419 | 1.01 |
| 3/26/2025 | 1.11 | 1.11 | 1.01 | 1.05 | 106,888 | 1.05 |
| 3/25/2025 | 1.06 | 1.11 | 1.04 | 1.09 | 45,826 | 1.09 |
| 3/24/2025 | 1.12 | 1.13 | 1.02 | 1.02 | 169,005 | 1.02 |
| 3/21/2025 | 1.10 | 1.13 | 1.01 | 1.04 | 76,055 | 1.04 |
| 3/20/2025 | 1.11 | 1.13 | 1.05 | 1.09 | 159,811 | 1.09 |
| 3/19/2025 | 1.15 | 1.18 | 1.07 | 1.12 | 95,944 | 1.12 |
| 3/18/2025 | 1.14 | 1.24 | 1.12 | 1.14 | 151,563 | 1.14 |
| 3/17/2025 | 1.22 | 1.22 | 1.10 | 1.15 | 177,406 | 1.15 |
| 3/14/2025 | 1.14 | 1.29 | 1.12 | 1.22 | 236,814 | 1.22 |
| 3/13/2025 | 1.21 | 1.23 | 1.07 | 1.09 | 121,951 | 1.09 |
| 3/12/2025 | 1.18 | 1.24 | 1.16 | 1.20 | 78,683 | 1.20 |
| 3/11/2025 | 1.15 | 1.20 | 1.15 | 1.16 | 117,258 | 1.16 |
| 3/10/2025 | 1.19 | 1.23 | 1.02 | 1.16 | 431,105 | 1.16 |
| 3/07/2025 | 1.17 | 1.29 | 1.15 | 1.19 | 470,824 | 1.19 |
| 3/06/2025 | 1.10 | 1.17 | 1.04 | 1.15 | 113,170 | 1.15 |
| 3/05/2025 | 1.05 | 1.16 | 1.05 | 1.13 | 119,911 | 1.13 |
| 3/04/2025 | 1.05 | 1.17 | 1.01 | 1.08 | 285,396 | 1.08 |
| 3/03/2025 | 1.03 | 1.12 | 0.94 | 1.02 | 2,028,889 | 1.02 |
| 2/28/2025 | 1.04 | 1.24 | 1.01 | 1.20 | 432,004 | 1.20 |
| 2/27/2025 | 1.05 | 1.05 | 1.00 | 1.03 | 87,302 | 1.03 |
| 2/26/2025 | 1.04 | 1.09 | 0.98 | 1.00 | 67,733 | 1.00 |
| 2/25/2025 | 1.01 | 1.01 | 0.97 | 0.98 | 60,673 | 0.98 |
| 2/24/2025 | 1.02 | 1.02 | 0.97 | 0.99 | 35,010 | 0.99 |
| 2/21/2025 | 1.01 | 1.03 | 0.98 | 1.00 | 42,697 | 1.00 |
| 2/20/2025 | 1.05 | 1.06 | 1.01 | 1.02 | 34,322 | 1.02 |
| 2/19/2025 | 1.06 | 1.09 | 1.00 | 1.05 | 68,433 | 1.05 |
| 2/18/2025 | 1.07 | 1.08 | 1.01 | 1.05 | 62,224 | 1.05 |
| 2/14/2025 | 1.08 | 1.10 | 1.02 | 1.05 | 75,680 | 1.05 |
| 2/13/2025 | 1.04 | 1.06 | 1.00 | 1.04 | 38,382 | 1.04 |
| 2/12/2025 | 1.02 | 1.07 | 1.01 | 1.05 | 47,064 | 1.05 |
| 2/11/2025 | 1.09 | 1.09 | 1.03 | 1.06 | 16,560 | 1.06 |
| 2/10/2025 | 1.08 | 1.14 | 1.07 | 1.09 | 68,847 | 1.09 |
| 2/07/2025 | 1.01 | 1.12 | 1.00 | 1.10 | 30,530 | 1.10 |
| 2/06/2025 | 1.09 | 1.12 | 1.00 | 1.03 | 50,244 | 1.03 |
| 2/05/2025 | 1.11 | 1.14 | 1.07 | 1.10 | 53,853 | 1.10 |
| 2/04/2025 | 1.11 | 1.11 | 1.05 | 1.08 | 45,211 | 1.08 |
| 2/03/2025 | 1.06 | 1.09 | 1.00 | 1.08 | 48,350 | 1.08 |
| 1/31/2025 | 1.08 | 1.11 | 1.05 | 1.10 | 24,662 | 1.10 |
| 1/30/2025 | 1.10 | 1.12 | 1.06 | 1.11 | 47,891 | 1.11 |
| 1/29/2025 | 1.11 | 1.12 | 1.05 | 1.11 | 44,200 | 1.11 |
| 1/28/2025 | 1.14 | 1.15 | 1.08 | 1.13 | 35,968 | 1.13 |
| 1/27/2025 | 1.14 | 1.18 | 1.06 | 1.15 | 129,095 | 1.15 |
| 1/24/2025 | 1.18 | 1.19 | 1.16 | 1.18 | 49,290 | 1.18 |
| 1/23/2025 | 1.20 | 1.21 | 1.14 | 1.19 | 47,420 | 1.19 |
| 1/22/2025 | 1.20 | 1.20 | 1.17 | 1.19 | 30,215 | 1.19 |
| 1/21/2025 | 1.17 | 1.21 | 1.15 | 1.19 | 91,756 | 1.19 |