Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Enlivex Therapeutics Ltd. (1BT.F)

0.7950
+0.0150
+(1.92%)
As of 8:02:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.79500.79500.79500.79500.795013,000
Apr 23, 20250.78000.78000.78000.78000.7800-
Apr 22, 20250.75000.75000.75000.75000.7500-
Apr 17, 20250.75000.75000.75000.75000.7500-
Apr 16, 20250.76500.76500.76500.76500.7650-
Apr 15, 20250.76500.76500.76500.76500.7650-
Apr 14, 20250.78000.78000.78000.78000.7800-
Apr 11, 20250.81000.81000.81000.81000.8100-
Apr 10, 20250.82500.82500.82500.82500.8250-
Apr 9, 20250.79500.79500.79500.79500.7950-
Apr 8, 20250.81000.81000.81000.81000.8100-
Apr 7, 20250.76000.76000.76000.76000.7600-
Apr 4, 20250.83500.83500.83500.83500.8350-
Apr 3, 20250.88500.88500.88500.88500.8850-
Apr 2, 20250.86500.86500.86500.86500.8650-
Apr 1, 20250.88000.88000.88000.88000.8800-
Mar 31, 20250.92500.92500.92500.92500.9250-
Mar 28, 20250.92500.92500.92500.92500.9250-
Mar 27, 20250.93000.93000.93000.93000.9300-
Mar 26, 20250.95500.95500.95500.95500.9550-
Mar 25, 20250.93500.93500.93500.93500.9350-
Mar 24, 20250.95000.95000.95000.95000.9500-
Mar 21, 20250.98500.98500.98500.98500.9850-
Mar 20, 20251.01001.01001.01001.01001.0100-
Mar 19, 20251.04001.04001.04001.04001.0400-
Mar 18, 20251.04001.04001.04001.04001.0400-
Mar 17, 20251.08001.08001.08001.08001.0800-
Mar 14, 20250.99000.99000.99000.99000.9900-
Mar 13, 20251.09001.09001.09001.09001.0900-
Mar 12, 20251.06001.06001.06001.06001.0600-
Mar 11, 20251.05001.05001.05001.05001.0500-
Mar 10, 20251.05001.05001.05001.05001.0500-
Mar 7, 20251.05001.05001.05001.05001.0500-
Mar 6, 20251.03001.03001.03001.03001.0300-
Mar 5, 20251.00001.00001.00001.00001.0000-
Mar 4, 20250.95500.95500.95500.95500.9550-
Mar 3, 20251.14001.14001.14001.14001.1400-
Feb 28, 20250.97500.97500.97500.97500.9750-
Feb 27, 20250.94000.94000.94000.94000.9400-
Feb 26, 20250.92000.92000.92000.92000.9200-
Feb 25, 20250.93000.93000.93000.93000.9300-
Feb 24, 20250.94000.94000.94000.94000.9400-
Feb 21, 20250.95500.95500.95500.95500.9550-
Feb 20, 20250.98500.98500.98500.98500.9850-
Feb 19, 20250.98500.98500.98500.98500.9850-
Feb 18, 20250.99000.99000.99000.99000.9900-
Feb 17, 20250.98500.98500.98500.98500.9850-
Feb 14, 20250.98000.98000.98000.98000.9800-
Feb 13, 20250.99000.99000.99000.99000.9900-
Feb 12, 20251.01001.01001.01001.01001.0100-
Feb 11, 20251.04001.04001.04001.04001.0400-
Feb 10, 20251.05001.05001.05001.05001.0500-
Feb 7, 20250.97500.97500.97500.97500.9750-
Feb 6, 20251.04001.04001.04001.04001.0400-
Feb 5, 20251.02001.02001.02001.02001.0200-
Feb 4, 20251.03001.03001.03001.03001.0300-
Feb 3, 20251.04001.04001.04001.04001.0400-
Jan 31, 20251.05001.05001.05001.05001.0500-
Jan 30, 20251.05001.05001.05001.05001.0500-
Jan 29, 20251.07001.07001.07001.07001.0700-
Jan 28, 20251.08001.08001.08001.08001.0800-
Jan 27, 20251.11001.11001.11001.11001.1100-
Jan 24, 20251.12001.12001.12001.12001.1200-
Jan 23, 20251.13001.13001.13001.13001.1300-
Jan 22, 20251.13001.13001.13001.13001.1300-
Jan 21, 20251.08001.08001.08001.08001.0800-
Jan 20, 20251.08001.12001.08001.11001.110013,000
Jan 17, 20251.10001.10001.10001.10001.1000-
Jan 16, 20251.10001.10001.10001.10001.1000-
Jan 15, 20251.09001.09001.09001.09001.0900-
Jan 14, 20251.11001.11001.11001.11001.1100-
Jan 13, 20251.10001.13001.10001.13001.13002,000
Jan 10, 20251.14001.14001.14001.14001.1400-
Jan 9, 20251.13001.13001.13001.13001.1300-
Jan 8, 20251.19001.19001.19001.19001.1900-
Jan 7, 20251.16001.16001.16001.16001.1600-
Jan 6, 20251.19001.19001.19001.19001.1900-
Jan 3, 20251.19001.19001.19001.19001.1900-
Jan 2, 20251.11001.15001.11001.15001.15002,000
Dec 30, 20241.12001.12001.12001.12001.1200-
Dec 27, 20241.18001.18001.18001.18001.1800-
Dec 23, 20241.17001.17001.17001.17001.1700-
Dec 20, 20241.12001.12001.12001.12001.1200-
Dec 19, 20241.14001.14001.14001.14001.1400-
Dec 18, 20241.11001.11001.11001.11001.1100-
Dec 17, 20241.08001.08001.08001.08001.0800-
Dec 16, 20241.12001.12001.12001.12001.1200-
Dec 13, 20241.14001.14001.14001.14001.1400-
Dec 12, 20241.18001.18001.18001.18001.1800-
Dec 11, 20241.17001.17001.17001.17001.1700-
Dec 10, 20241.19001.19001.19001.19001.1900-
Dec 9, 20241.17001.17001.17001.17001.1700-
Dec 6, 20241.13001.13001.13001.13001.1300-
Dec 5, 20241.22001.22001.22001.22001.2200-
Dec 4, 20241.26001.26001.26001.26001.2600-
Dec 3, 20241.01001.01001.01001.01001.0100-
Dec 2, 20241.03001.03001.03001.03001.0300-
Nov 29, 20241.07001.07001.07001.07001.0700-
Nov 28, 20241.07001.07001.07001.07001.0700-
Nov 27, 20241.01001.03001.01001.03001.03003,000
Nov 26, 20241.01001.01001.01001.01001.0100-
Nov 25, 20240.87500.87500.87500.87500.8750-
Nov 22, 20240.79000.79000.79000.79000.7900-
Nov 21, 20240.91000.91000.91000.91000.9100-
Nov 20, 20240.96000.96000.96000.96000.9600-
Nov 19, 20240.97500.97500.97500.97500.9750-
Nov 18, 20240.99500.99500.99500.99500.9950-
Nov 15, 20241.00001.00001.00001.00001.0000-
Nov 14, 20241.08001.08001.08001.08001.0800-
Nov 13, 20241.09001.09001.09001.09001.0900-
Nov 12, 20241.10001.10001.10001.10001.1000-
Nov 11, 20241.12001.12001.12001.12001.1200-
Nov 8, 20241.15001.15001.15001.15001.1500-
Nov 7, 20241.15001.15001.15001.15001.1500-
Nov 6, 20241.17001.17001.17001.17001.1700-
Nov 5, 20241.17001.17001.17001.17001.1700-
Nov 4, 20241.22001.22001.22001.22001.2200-
Nov 1, 20241.22001.22001.22001.22001.2200-
Oct 31, 20241.24001.24001.24001.24001.2400-
Oct 30, 20241.28001.28001.28001.28001.2800-
Oct 29, 20241.32001.32001.32001.32001.3200-
Oct 28, 20241.34001.37001.34001.37001.3700200
Oct 25, 20241.37001.37001.37001.37001.3700-
Oct 24, 20241.34001.34001.34001.34001.3400-
Oct 23, 20241.32001.32001.32001.32001.3200-
Oct 22, 20241.38001.38001.38001.38001.3800-
Oct 21, 20241.37001.37001.37001.37001.3700-
Oct 18, 20241.47001.47001.47001.47001.4700-
Oct 17, 20241.52001.52001.52001.52001.5200-
Oct 16, 20241.39001.39001.39001.39001.3900-
Oct 15, 20241.30001.30001.30001.30001.3000-
Oct 14, 20241.30001.30001.30001.30001.3000-
Oct 11, 20241.33001.33001.33001.33001.3300-
Oct 10, 20241.37001.37001.37001.37001.3700-
Oct 9, 20241.31001.31001.31001.31001.3100-
Oct 8, 20241.36001.36001.36001.36001.3600-
Oct 7, 20241.42001.42001.42001.42001.4200-
Oct 4, 20241.40001.40001.40001.40001.4000-
Oct 3, 20241.37001.37001.37001.37001.3700-
Oct 2, 20241.42001.42001.42001.42001.4200-
Oct 1, 20241.47001.47001.47001.47001.4700-
Sep 30, 20241.43001.43001.43001.43001.4300-
Sep 27, 20241.38001.38001.38001.38001.3800-
Sep 26, 20241.28001.28001.28001.28001.2800-
Sep 25, 20241.28001.28001.28001.28001.2800-
Sep 24, 20241.30001.30001.30001.30001.3000-
Sep 23, 20241.32001.32001.32001.32001.3200-
Sep 20, 20241.31001.31001.31001.31001.3100-
Sep 19, 20241.35001.35001.35001.35001.3500-
Sep 18, 20241.33001.33001.33001.33001.3300-
Sep 17, 20241.35001.35001.35001.35001.3500-
Sep 16, 20241.38001.38001.38001.38001.3800-
Sep 13, 20241.41001.41001.41001.41001.4100-
Sep 12, 20241.16001.16001.16001.16001.1600-
Sep 11, 20241.11001.11001.11001.11001.1100-
Sep 10, 20241.05001.05001.05001.05001.0500-
Sep 9, 20241.12001.12001.12001.12001.1200-
Sep 6, 20241.07001.07001.07001.07001.0700-
Sep 5, 20241.08001.08001.08001.08001.0800-
Sep 4, 20241.10001.10001.10001.10001.1000-
Sep 3, 20241.14001.14001.14001.14001.1400-
Sep 2, 20241.14001.14001.14001.14001.1400-
Aug 30, 20241.09001.09001.09001.09001.0900-
Aug 29, 20241.10001.10001.10001.10001.1000-
Aug 28, 20241.09001.09001.09001.09001.0900-
Aug 27, 20241.04001.04001.04001.04001.0400-
Aug 26, 20241.07001.07001.07001.07001.0700-
Aug 23, 20241.09001.09001.09001.09001.0900-
Aug 22, 20241.07001.07001.07001.07001.0700-
Aug 21, 20241.10001.10001.10001.10001.1000-
Aug 20, 20241.11001.11001.11001.11001.1100-
Aug 19, 20241.11001.11001.11001.11001.1100-
Aug 16, 20241.10001.10001.10001.10001.1000-
Aug 15, 20241.09001.09001.09001.09001.0900-
Aug 14, 20241.09001.09001.09001.09001.0900-
Aug 13, 20241.09001.09001.09001.09001.0900-
Aug 12, 20241.11001.11001.11001.11001.1100-
Aug 9, 20241.12001.12001.12001.12001.1200-
Aug 8, 20241.09001.09001.09001.09001.0900-
Aug 7, 20241.14001.14001.14001.14001.1400-
Aug 6, 20241.09001.09001.09001.09001.0900-
Aug 5, 20241.16001.16001.16001.16001.1600-
Aug 2, 20241.19001.19001.19001.19001.1900-
Aug 1, 20241.21001.21001.21001.21001.2100-
Jul 31, 20241.19001.19001.19001.19001.1900-
Jul 30, 20241.24001.24001.24001.24001.2400-
Jul 29, 20241.23001.23001.23001.23001.2300-
Jul 26, 20241.25001.25001.25001.25001.2500-
Jul 25, 20241.28001.28001.28001.28001.2800-
Jul 24, 20241.29001.29001.29001.29001.2900-
Jul 23, 20241.23001.23001.23001.23001.2300-
Jul 22, 20241.21001.21001.21001.21001.2100-
Jul 19, 20241.24001.24001.24001.24001.2400-
Jul 18, 20241.26001.26001.26001.26001.2600-
Jul 17, 20241.26001.26001.26001.26001.2600-
Jul 16, 20241.27001.27001.27001.27001.2700-
Jul 15, 20241.33001.33001.33001.33001.3300-
Jul 12, 20241.28001.28001.28001.28001.2800-
Jul 11, 20241.26001.26001.26001.26001.2600-
Jul 10, 20241.23001.23001.23001.23001.2300-
Jul 9, 20241.21001.21001.21001.21001.2100-
Jul 8, 20241.22001.22001.22001.22001.2200-
Jul 5, 20241.17001.17001.17001.17001.1700-
Jul 4, 20241.17001.17001.17001.17001.1700-
Jul 3, 20241.20001.20001.20001.20001.2000-
Jul 2, 20241.25001.25001.25001.25001.2500-
Jul 1, 20241.29001.29001.29001.29001.2900-
Jun 28, 20241.37001.37001.37001.37001.3700-
Jun 27, 20241.25001.25001.25001.25001.2500-
Jun 26, 20241.24001.24001.24001.24001.2400-
Jun 25, 20241.28001.28001.28001.28001.2800-
Jun 24, 20241.24001.24001.24001.24001.2400-
Jun 21, 20241.20001.20001.20001.20001.2000-
Jun 20, 20241.17001.17001.17001.17001.1700-
Jun 19, 20241.17001.17001.17001.17001.1700-
Jun 18, 20241.27001.27001.27001.27001.2700-
Jun 17, 20241.33001.33001.33001.33001.3300-
Jun 14, 20241.35001.35001.35001.35001.3500-
Jun 13, 20241.25001.25001.25001.25001.2500-
Jun 12, 20241.29001.29001.29001.29001.2900-
Jun 11, 20241.23001.23001.23001.23001.2300-
Jun 10, 20241.22001.22001.22001.22001.2200-
Jun 7, 20241.24001.24001.24001.24001.2400-
Jun 6, 20241.15001.15001.15001.15001.1500-
Jun 5, 20241.21001.21001.21001.21001.2100-
Jun 4, 20241.32001.32001.32001.32001.3200-
Jun 3, 20241.23001.23001.23001.23001.2300-
May 31, 20241.22001.22001.22001.22001.2200-
May 30, 20241.17001.17001.17001.17001.1700-
May 29, 20241.24001.24001.24001.24001.2400-
May 28, 20241.26001.26001.26001.26001.2600-
May 27, 20241.27001.27001.27001.27001.2700-
May 24, 20241.25001.25001.25001.25001.2500-
May 23, 20241.31001.31001.31001.31001.3100-
May 22, 20241.35001.35001.35001.35001.3500-
May 21, 20241.28001.28001.28001.28001.2800-
May 20, 20241.28001.28001.28001.28001.2800-
May 17, 20241.27001.27001.27001.27001.2700-
May 16, 20241.29001.29001.29001.29001.2900-
May 15, 20241.32001.32001.32001.32001.3200-
May 14, 20241.33001.33001.33001.33001.3300-
May 13, 20241.37001.37001.37001.37001.3700-
May 10, 20241.39001.39001.39001.39001.3900-
May 9, 20241.42001.42001.42001.42001.4200-
May 8, 20241.45001.45001.45001.45001.4500-
May 7, 20241.44001.44001.44001.44001.4400-
May 6, 20241.48001.48001.48001.48001.4800-
May 3, 20241.49001.49001.49001.49001.4900-
May 2, 20241.48001.48001.48001.48001.4800-
Apr 30, 20241.52001.52001.52001.52001.5200-
Apr 29, 20241.32001.32001.32001.32001.3200-
Apr 26, 20241.33001.33001.33001.33001.3300-
Apr 25, 20241.38001.38001.38001.38001.3800-
Apr 24, 20241.22001.22001.22001.22001.2200-

Related Tickers

PYPD PolyPid Ltd.
2.6700
-2.91%
 
BCDA BioCardia, Inc.
1.8300
-1.61%
 
CELU Celularity Inc.
1.6850
+4.66%
 
ALZN Alzamend Neuro, Inc.
0.6700
-2.20%
 
CVKD Cadrenal Therapeutics, Inc.
16.92
+0.24%
 
BCLI Brainstorm Cell Therapeutics Inc.
0.8800
+1.25%
 
LGVN Longeveron Inc.
1.6430
+2.04%
 
BSEM BioStem Technologies, Inc.
13.91
+18.89%
 
LXEO Lexeo Therapeutics, Inc.
3.4800
+3.26%
 
VIR Vir Biotechnology, Inc.
6.14
+2.85%