Enlivex Therapeutics Ltd. (ENLV) NASDAQ
1.04
-0.03(-2.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.04
-0.03(-2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.05 | 1.04 | 1.04 | 1.1 | 1.03 | 105,706 |
| March 12, 2026 | 1.12 | 1.07 | 1.07 | 1.14 | 1.06 | 222,278 |
| March 11, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.11 | 109,656 |
| March 10, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.12 | 115,400 |
| March 09, 2026 | 1.12 | 1.16 | 1.16 | 1.17 | 1.12 | 98,258 |
| March 06, 2026 | 1.11 | 1.14 | 1.14 | 1.17 | 1.1 | 195,157 |
| March 05, 2026 | 1.17 | 1.12 | 1.12 | 1.18 | 1.12 | 107,569 |
| March 04, 2026 | 1.13 | 1.2 | 1.2 | 1.2 | 1.13 | 179,736 |
| March 03, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.12 | 198,976 |
| March 02, 2026 | 1.09 | 1.16 | 1.16 | 1.18 | 1.09 | 341,200 |
| February 27, 2026 | 1.13 | 1.15 | 1.15 | 1.16 | 1.11 | 161,805 |
| February 26, 2026 | 1.08 | 1.15 | 1.15 | 1.16 | 1.06 | 153,487 |
| February 25, 2026 | 1.17 | 1.1 | 1.1 | 1.17 | 1.09 | 235,900 |
| February 24, 2026 | 1.03 | 1.15 | 1.15 | 1.25 | 1.03 | 858,017 |
| February 23, 2026 | 1.02 | 1.04 | 1.04 | 1.07 | 1 | 448,418 |
| February 20, 2026 | 1.02 | 1.01 | 0 | 1.04 | 1 | 66,744 |
| February 19, 2026 | 1.07 | 1.05 | 0 | 1.11 | 1.05 | 151,000 |
| February 18, 2026 | 1.06 | 1.12 | 0 | 1.13 | 1.06 | 154,100 |
| February 17, 2026 | 1.09 | 1.1 | 0 | 1.12 | 1.08 | 131,700 |
| February 13, 2026 | 1.12 | 1.11 | 0 | 1.14 | 1.09 | 108,201 |
| February 12, 2026 | 1.15 | 1.1 | 0 | 1.16 | 1.1 | 265,730 |
| February 11, 2026 | 1.15 | 1.14 | 0 | 1.17 | 1.13 | 315,400 |
| February 10, 2026 | 1.16 | 1.15 | 0 | 1.19 | 1.1 | 311,281 |
| February 09, 2026 | 1.19 | 1.15 | 0 | 1.2 | 1.13 | 363,213 |
| February 06, 2026 | 1.2 | 1.16 | 0 | 1.2 | 1.14 | 314,814 |
| February 05, 2026 | 1.09 | 1.16 | 0 | 1.26 | 1.06 | 1.22M |
| February 04, 2026 | 1.09 | 1.1 | 0 | 1.1 | 1.01 | 304,000 |
| February 03, 2026 | 1.04 | 1.09 | 0 | 1.09 | 1.02 | 263,817 |
| February 02, 2026 | 1 | 1.04 | 0 | 1.08 | 1 | 250,872 |
| January 30, 2026 | 1 | 1.01 | 0 | 1.04 | 0.99 | 356,812 |
| January 29, 2026 | 1.14 | 1.04 | 0 | 1.14 | 1.01 | 564,846 |
| January 28, 2026 | 1.17 | 1.15 | 0 | 1.18 | 1.14 | 265,900 |
| January 27, 2026 | 1.18 | 1.2 | 0 | 1.26 | 1.17 | 536,900 |
| January 26, 2026 | 1.09 | 1.17 | 0 | 1.2 | 1.05 | 675,900 |
| January 23, 2026 | 1.09 | 1.08 | 0 | 1.11 | 1.05 | 534,922 |
| January 22, 2026 | 0.97 | 1.05 | 0 | 1.08 | 0.97 | 603,200 |
| January 21, 2026 | 0.98 | 0.98 | 0 | 1.02 | 0.92 | 616,129 |
| January 20, 2026 | 0.96 | 0.98 | 0 | 0.99 | 0.95 | 382,418 |
| January 16, 2026 | 0.97 | 0.94 | 0 | 0.99 | 0.93 | 383,900 |
| January 15, 2026 | 0.95 | 0.93 | 0 | 1.03 | 0.92 | 1.12M |
| January 14, 2026 | 0.94 | 0.97 | 0 | 0.97 | 0.89 | 565,840 |
| January 13, 2026 | 0.93 | 0.88 | 0 | 0.93 | 0.85 | 455,721 |
| January 12, 2026 | 0.95 | 0.95 | 0 | 0.97 | 0.9 | 555,749 |
| January 09, 2026 | 0.86 | 0.9 | 0 | 0.94 | 0.84 | 465,987 |
| January 08, 2026 | 0.82 | 0.84 | 0 | 0.86 | 0.8 | 180,310 |
| January 07, 2026 | 0.85 | 0.82 | 0 | 0.86 | 0.8 | 361,100 |
| January 06, 2026 | 0.8 | 0.82 | 0 | 0.82 | 0.76 | 260,187 |
| January 05, 2026 | 0.81 | 0.78 | 0 | 0.81 | 0.76 | 292,135 |
| January 02, 2026 | 0.72 | 0.75 | 0 | 0.77 | 0.7 | 396,906 |
| December 31, 2025 | 0.66 | 0.7 | 0 | 0.72 | 0.66 | 363,117 |
| December 30, 2025 | 0.72 | 0.67 | 0 | 0.72 | 0.67 | 575,323 |
| December 29, 2025 | 0.74 | 0.74 | 0 | 0.78 | 0.74 | 424,337 |
| December 26, 2025 | 0.79 | 0.75 | 0 | 0.79 | 0.73 | 408,512 |
| December 24, 2025 | 0.82 | 0.77 | 0 | 0.82 | 0.74 | 864,200 |
| December 23, 2025 | 0.82 | 0.83 | 0 | 0.85 | 0.81 | 247,906 |
| December 22, 2025 | 0.84 | 0.83 | 0 | 0.85 | 0.81 | 410,700 |
| December 19, 2025 | 0.83 | 0.83 | 0 | 0.86 | 0.8 | 574,917 |
| December 18, 2025 | 0.84 | 0.83 | 0 | 0.87 | 0.83 | 493,009 |
| December 17, 2025 | 0.88 | 0.83 | 0 | 0.88 | 0.8 | 816,429 |
| December 16, 2025 | 0.87 | 0.85 | 0 | 0.88 | 0.79 | 1.24M |