Enlivex Therapeutics Ltd. (ENLV) NASDAQ

1.05

-0.015(-1.42%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.061.061.061.081.05175,593
September 04, 20251.041.071.071.071.02276,200
September 03, 20251.071.061.061.071.02218,135
September 02, 20251.041.061.061.071.01194,727
August 29, 20251.041.051.051.061.02209,000
August 28, 20251.11.041.041.11.03302,244
August 27, 20251.131.091.091.131.08438,608
August 26, 20251.091.081.081.111.06383,318
August 25, 20251.071.081.081.121.05636,900
August 22, 20251.011.051.051.050.98904,020
August 21, 20251.11.031.031.121.01944,741
August 20, 20251.121.11.11.151.03883,715
August 19, 20251.241.051.051.241.022.93M
August 18, 20251.731.251.251.751.2210.34M
August 15, 20251.931.821.822.11.762.29M
August 14, 20251.591.781.781.841.55949,948
August 13, 20251.621.561.561.781.51.04M
August 12, 20251.471.571.571.641.47509,140
August 11, 20251.491.471.471.581.43467,800
August 08, 20251.371.431.431.491.35245,313
August 07, 20251.331.351.351.391.32214,110
August 06, 20251.41.351.351.41.31329,142
August 05, 20251.491.391.391.531.34526,349
August 04, 20251.51.481.481.661.47819,597
August 01, 20251.451.451.451.521.41250,700
July 31, 20251.51.491.491.61.48312,200
July 30, 20251.491.541.541.661.441.01M
July 29, 20251.31.421.421.441.28671,000
July 28, 20251.21.261.261.291.161.05M
July 25, 20251.171.121.121.181.1239,390
July 24, 20251.171.141.141.191.1355,767
July 23, 20251.171.171.171.191.1697,400
July 22, 20251.181.181.181.321.16138,500
July 21, 20251.211.191.191.241.1895,904
July 18, 20251.21.191.191.271.1674,400
July 17, 20251.221.21.21.311.260,646
July 16, 20251.241.231.231.241.1926,903
July 15, 20251.261.231.231.271.2231,040
July 14, 20251.271.281.281.341.25133,511
July 11, 20251.341.281.281.361.23108,051
July 10, 20251.291.341.341.361.26241,821
July 09, 20251.21.31.31.381.18319,600
July 08, 20251.21.181.181.21.1462,809
July 07, 20251.191.211.211.221.19100,617
July 03, 20251.161.181.181.211.15141,100
July 02, 20251.111.131.131.161.1133,900
July 01, 20251.141.121.121.161.1154,537
June 30, 20251.181.121.121.231.11196,744
June 27, 20251.241.21.21.241.1568,219
June 26, 20251.261.211.211.271.1867,240
June 25, 20251.171.261.261.31.15209,207
June 24, 20251.191.191.191.271.15237,912
June 23, 20251.111.161.161.221.11228,900
June 20, 20251.061.091.091.171.03139,300
June 18, 202511.051.051.08193,700
June 17, 202511.031.031.060.9938,921
June 16, 20250.941.031.031.070.93289,152
June 13, 20250.920.90.90.920.922,000
June 12, 20250.940.940.940.980.9316,736
June 11, 20250.950.940.940.980.9330,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved