NasdaqCM - Nasdaq Real Time Price • USD
Enlivex Therapeutics Ltd. (ENLV)
As of 3:49 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 1.4700 | 1.5000 | 1.3100 | 1.3520 | 1.3520 | 255,149 |
| May 24, 2024 | 1.3300 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 25,500 |
| May 23, 2024 | 1.4000 | 1.4000 | 1.3620 | 1.3700 | 1.3700 | 17,000 |
| May 22, 2024 | 1.4400 | 1.4700 | 1.3300 | 1.4400 | 1.4400 | 56,800 |
| May 21, 2024 | 1.4400 | 1.4900 | 1.4110 | 1.4900 | 1.4900 | 36,800 |
| May 20, 2024 | 1.4000 | 1.4500 | 1.3850 | 1.4200 | 1.4200 | 51,100 |
| May 17, 2024 | 1.4000 | 1.4450 | 1.3900 | 1.4100 | 1.4100 | 44,200 |
| May 16, 2024 | 1.4000 | 1.4250 | 1.3900 | 1.4000 | 1.4000 | 15,700 |
| May 15, 2024 | 1.4700 | 1.4800 | 1.3650 | 1.4200 | 1.4200 | 71,600 |
| May 14, 2024 | 1.4300 | 1.5200 | 1.3700 | 1.4500 | 1.4500 | 66,700 |
| May 13, 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4600 | 1.4600 | 32,700 |
| May 10, 2024 | 1.5100 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 40,900 |
| May 9, 2024 | 1.5500 | 1.5690 | 1.5100 | 1.5200 | 1.5200 | 23,300 |
| May 8, 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 47,500 |
| May 7, 2024 | 1.5700 | 1.6270 | 1.5400 | 1.5800 | 1.5800 | 43,500 |
| May 6, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 70,200 |
| May 3, 2024 | 1.6100 | 1.6650 | 1.5200 | 1.6200 | 1.6200 | 45,800 |
| May 2, 2024 | 1.5900 | 1.7600 | 1.5300 | 1.6200 | 1.6200 | 281,500 |
| May 1, 2024 | 1.6300 | 1.6400 | 1.5110 | 1.6100 | 1.6100 | 75,100 |
| Apr 30, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 106,600 |
| Apr 29, 2024 | 1.4700 | 1.8400 | 1.4700 | 1.6600 | 1.6600 | 477,500 |
| Apr 26, 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 58,100 |
| Apr 25, 2024 | 1.4500 | 1.5090 | 1.4400 | 1.4500 | 1.4500 | 52,600 |
| Apr 24, 2024 | 1.3300 | 1.5300 | 1.3300 | 1.5000 | 1.5000 | 129,700 |
| Apr 23, 2024 | 1.3000 | 1.3750 | 1.3000 | 1.3200 | 1.3200 | 49,700 |
| Apr 22, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 51,500 |
| Apr 19, 2024 | 1.3600 | 1.3900 | 1.2300 | 1.3200 | 1.3200 | 108,700 |
| Apr 18, 2024 | 1.5000 | 1.5150 | 1.3900 | 1.4000 | 1.4000 | 92,400 |
| Apr 17, 2024 | 1.5100 | 1.5600 | 1.4000 | 1.4800 | 1.4800 | 389,900 |
| Apr 16, 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 406,400 |
| Apr 15, 2024 | 1.5200 | 1.5200 | 1.1500 | 1.3000 | 1.3000 | 842,400 |
| Apr 12, 2024 | 1.8900 | 1.9300 | 1.3300 | 1.5800 | 1.5800 | 1,027,300 |
| Apr 11, 2024 | 2.2100 | 2.2400 | 1.6500 | 1.8300 | 1.8300 | 2,820,900 |
| Apr 10, 2024 | 4.1400 | 4.1900 | 3.9200 | 3.9800 | 3.9800 | 87,800 |
| Apr 9, 2024 | 4.1100 | 4.2100 | 4.0200 | 4.0800 | 4.0800 | 127,400 |
| Apr 8, 2024 | 3.9400 | 4.2000 | 3.8250 | 4.1000 | 4.1000 | 124,300 |
| Apr 5, 2024 | 3.7200 | 4.0400 | 3.5300 | 4.0000 | 4.0000 | 122,900 |
| Apr 4, 2024 | 4.0600 | 4.4300 | 3.7400 | 3.7600 | 3.7600 | 265,000 |
| Apr 3, 2024 | 3.9800 | 4.5900 | 3.9500 | 4.3100 | 4.3100 | 191,700 |
| Apr 2, 2024 | 3.8000 | 4.1700 | 3.7860 | 4.0400 | 4.0400 | 142,900 |
| Apr 1, 2024 | 3.7500 | 4.1700 | 3.7500 | 4.0000 | 4.0000 | 125,500 |
| Mar 28, 2024 | 3.7500 | 3.9800 | 3.7000 | 3.7900 | 3.7900 | 126,700 |
| Mar 27, 2024 | 3.8900 | 3.9400 | 3.7000 | 3.8600 | 3.8600 | 58,900 |
| Mar 26, 2024 | 4.1100 | 4.1820 | 3.8000 | 3.9100 | 3.9100 | 127,400 |
| Mar 25, 2024 | 3.7800 | 4.1500 | 3.7800 | 4.1100 | 4.1100 | 157,500 |
| Mar 22, 2024 | 3.8500 | 3.8500 | 3.5900 | 3.6800 | 3.6800 | 75,700 |
| Mar 21, 2024 | 3.9600 | 3.9600 | 3.3700 | 3.5900 | 3.5900 | 148,000 |
| Mar 20, 2024 | 4.0400 | 4.0600 | 3.8680 | 4.0200 | 4.0200 | 30,000 |
| Mar 19, 2024 | 4.1100 | 4.2450 | 4.0200 | 4.0700 | 4.0700 | 38,700 |
| Mar 18, 2024 | 4.1900 | 4.2700 | 3.9500 | 4.1800 | 4.1800 | 91,000 |
| Mar 15, 2024 | 4.2000 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 16,100 |
| Mar 14, 2024 | 4.3000 | 4.3000 | 3.8100 | 4.1200 | 4.1200 | 130,100 |
| Mar 13, 2024 | 4.1700 | 4.3700 | 4.1700 | 4.3000 | 4.3000 | 95,900 |
| Mar 12, 2024 | 3.8400 | 4.3700 | 3.7300 | 4.1700 | 4.1700 | 207,800 |
| Mar 11, 2024 | 4.0500 | 4.2400 | 3.5770 | 3.7000 | 3.7000 | 160,500 |
| Mar 8, 2024 | 3.4700 | 4.3200 | 3.4250 | 3.9500 | 3.9500 | 254,700 |
| Mar 7, 2024 | 3.3500 | 3.4300 | 3.2500 | 3.3800 | 3.3800 | 61,900 |
| Mar 6, 2024 | 3.2000 | 3.4300 | 3.2000 | 3.3600 | 3.3600 | 41,900 |
| Mar 5, 2024 | 3.3700 | 3.4000 | 3.1600 | 3.2400 | 3.2400 | 30,100 |
| Mar 4, 2024 | 3.2600 | 3.4700 | 3.1900 | 3.4200 | 3.4200 | 80,100 |
| Mar 1, 2024 | 3.1600 | 3.4000 | 3.1300 | 3.2100 | 3.2100 | 114,100 |
| Feb 29, 2024 | 2.9900 | 3.2000 | 2.9850 | 3.1050 | 3.1050 | 94,500 |
| Feb 28, 2024 | 3.0800 | 3.0900 | 2.9100 | 2.9200 | 2.9200 | 39,200 |
| Feb 27, 2024 | 2.9700 | 3.1900 | 2.9400 | 3.0600 | 3.0600 | 120,000 |
| Feb 26, 2024 | 3.0900 | 3.3050 | 2.7800 | 3.0000 | 3.0000 | 55,700 |
| Feb 23, 2024 | 3.2000 | 3.3000 | 2.8400 | 3.0400 | 3.0400 | 75,500 |
| Feb 22, 2024 | 3.2200 | 3.2200 | 3.0600 | 3.0900 | 3.0900 | 32,200 |
| Feb 21, 2024 | 3.2500 | 3.2700 | 3.1000 | 3.2200 | 3.2200 | 52,300 |
| Feb 20, 2024 | 3.3000 | 3.5000 | 3.2000 | 3.2700 | 3.2700 | 67,800 |
| Feb 16, 2024 | 3.4000 | 3.4200 | 3.1300 | 3.3200 | 3.3200 | 42,400 |
| Feb 15, 2024 | 3.3300 | 3.4300 | 3.2100 | 3.2100 | 3.2100 | 68,800 |
| Feb 14, 2024 | 3.1100 | 3.4850 | 3.0700 | 3.4500 | 3.4500 | 147,100 |
| Feb 13, 2024 | 2.9700 | 3.0900 | 2.9000 | 3.0250 | 3.0250 | 97,600 |
| Feb 12, 2024 | 2.8000 | 3.0650 | 2.7500 | 2.8700 | 2.8700 | 107,100 |
| Feb 9, 2024 | 2.7270 | 2.9550 | 2.6700 | 2.8000 | 2.8000 | 54,800 |
| Feb 8, 2024 | 2.6100 | 2.7530 | 2.6100 | 2.6400 | 2.6400 | 25,900 |
| Feb 7, 2024 | 2.6200 | 2.7500 | 2.5600 | 2.6600 | 2.6600 | 61,400 |
| Feb 6, 2024 | 2.5800 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 22,700 |
| Feb 5, 2024 | 2.5500 | 2.7200 | 2.5200 | 2.5800 | 2.5800 | 46,100 |
| Feb 2, 2024 | 2.7500 | 2.7500 | 2.5900 | 2.7300 | 2.7300 | 27,500 |
| Feb 1, 2024 | 2.8000 | 2.8600 | 2.7100 | 2.7500 | 2.7500 | 55,400 |
| Jan 31, 2024 | 2.7400 | 2.8750 | 2.7400 | 2.8000 | 2.8000 | 52,700 |
| Jan 30, 2024 | 2.5700 | 2.8800 | 2.5700 | 2.7400 | 2.7400 | 102,800 |
| Jan 29, 2024 | 2.6700 | 2.7500 | 2.5000 | 2.5400 | 2.5400 | 81,000 |
| Jan 26, 2024 | 2.9000 | 2.9000 | 2.7000 | 2.7700 | 2.7700 | 64,300 |
| Jan 25, 2024 | 2.9400 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 56,500 |
| Jan 24, 2024 | 2.8600 | 3.1900 | 2.7060 | 3.0000 | 3.0000 | 145,400 |
| Jan 23, 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7900 | 2.7900 | 57,000 |
| Jan 22, 2024 | 2.6500 | 2.7000 | 2.5900 | 2.6500 | 2.6500 | 27,100 |
| Jan 19, 2024 | 2.6900 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 11,700 |
| Jan 18, 2024 | 2.8400 | 2.8400 | 2.6500 | 2.6700 | 2.6700 | 32,900 |
| Jan 17, 2024 | 2.9100 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 36,100 |
| Jan 16, 2024 | 3.0500 | 3.0600 | 2.7580 | 2.8600 | 2.8600 | 71,400 |
| Jan 12, 2024 | 3.0100 | 3.1880 | 2.7700 | 2.8700 | 2.8700 | 80,600 |
| Jan 11, 2024 | 3.1000 | 3.1200 | 2.9100 | 3.0200 | 3.0200 | 109,600 |
| Jan 10, 2024 | 3.2800 | 3.3300 | 3.0100 | 3.1000 | 3.1000 | 85,700 |
| Jan 9, 2024 | 3.3000 | 3.3440 | 3.2000 | 3.2700 | 3.2700 | 73,400 |
| Jan 8, 2024 | 3.4900 | 3.5000 | 3.1500 | 3.2900 | 3.2900 | 118,700 |
| Jan 5, 2024 | 3.6700 | 3.7450 | 3.4010 | 3.6200 | 3.6200 | 87,600 |
| Jan 4, 2024 | 3.7500 | 3.9500 | 3.4010 | 3.6600 | 3.6600 | 344,500 |
| Jan 3, 2024 | 3.3200 | 3.9600 | 3.2800 | 3.7500 | 3.7500 | 382,700 |
| Jan 2, 2024 | 2.8600 | 3.5500 | 2.8000 | 3.3000 | 3.3000 | 391,000 |
| Dec 29, 2023 | 2.5000 | 2.8900 | 2.5000 | 2.7000 | 2.7000 | 167,500 |
| Dec 28, 2023 | 2.7000 | 2.7000 | 2.4700 | 2.5800 | 2.5800 | 131,300 |
| Dec 27, 2023 | 2.6200 | 2.9300 | 2.4100 | 2.8000 | 2.8000 | 161,000 |
| Dec 26, 2023 | 2.8200 | 2.9200 | 2.3600 | 2.5500 | 2.5500 | 297,000 |
| Dec 22, 2023 | 2.3000 | 3.3800 | 2.2950 | 2.9200 | 2.9200 | 583,300 |
| Dec 21, 2023 | 1.9700 | 2.2800 | 1.9700 | 2.2800 | 2.2800 | 128,000 |
| Dec 20, 2023 | 1.6300 | 2.3000 | 1.6300 | 1.9550 | 1.9550 | 410,900 |
| Dec 19, 2023 | 1.4900 | 1.6060 | 1.4520 | 1.5900 | 1.5900 | 48,900 |
| Dec 18, 2023 | 1.4500 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 51,900 |
| Dec 15, 2023 | 1.4100 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 74,300 |
| Dec 14, 2023 | 1.4500 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 38,600 |
| Dec 13, 2023 | 1.5200 | 1.5400 | 1.2000 | 1.4000 | 1.4000 | 146,100 |
| Dec 12, 2023 | 1.6100 | 1.6150 | 1.5200 | 1.5500 | 1.5500 | 45,900 |
| Dec 11, 2023 | 1.7000 | 1.7000 | 1.6160 | 1.6500 | 1.6500 | 22,400 |
| Dec 8, 2023 | 1.7100 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 19,400 |
| Dec 7, 2023 | 1.7600 | 1.7850 | 1.7100 | 1.7100 | 1.7100 | 12,700 |
| Dec 6, 2023 | 1.7960 | 1.7960 | 1.7600 | 1.7800 | 1.7800 | 11,700 |
| Dec 5, 2023 | 1.7600 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 17,400 |
| Dec 4, 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 34,100 |
| Dec 1, 2023 | 1.7800 | 1.8600 | 1.7760 | 1.8000 | 1.8000 | 14,000 |
| Nov 30, 2023 | 1.8700 | 1.8700 | 1.8130 | 1.8400 | 1.8400 | 17,400 |
| Nov 29, 2023 | 1.8890 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 4,300 |
| Nov 28, 2023 | 1.8600 | 1.8700 | 1.8460 | 1.8700 | 1.8700 | 13,800 |
| Nov 27, 2023 | 1.9100 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 7,900 |
| Nov 24, 2023 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 7,100 |
| Nov 22, 2023 | 1.8100 | 1.9600 | 1.8100 | 1.8300 | 1.8300 | 21,200 |
| Nov 21, 2023 | 1.6700 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 34,500 |
| Nov 20, 2023 | 1.7300 | 1.7300 | 1.6870 | 1.7100 | 1.7100 | 19,300 |
| Nov 17, 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 11,500 |
| Nov 16, 2023 | 1.7350 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 3,000 |
| Nov 15, 2023 | 1.6980 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 17,200 |
| Nov 14, 2023 | 1.7200 | 1.7900 | 1.6200 | 1.7100 | 1.7100 | 55,700 |
| Nov 13, 2023 | 1.7500 | 1.7650 | 1.7110 | 1.7500 | 1.7500 | 13,000 |
| Nov 10, 2023 | 1.7600 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 22,600 |
| Nov 9, 2023 | 1.8700 | 1.8900 | 1.5220 | 1.7500 | 1.7500 | 36,400 |
| Nov 8, 2023 | 1.9100 | 1.9850 | 1.8500 | 1.9000 | 1.9000 | 23,000 |
| Nov 7, 2023 | 2.0000 | 2.0000 | 1.8300 | 1.9500 | 1.9500 | 46,700 |
| Nov 6, 2023 | 1.9300 | 2.1400 | 1.8200 | 2.1000 | 2.1000 | 150,200 |
| Nov 3, 2023 | 1.6100 | 2.0000 | 1.4590 | 1.7400 | 1.7400 | 218,800 |
| Nov 2, 2023 | 1.3500 | 1.5300 | 1.3500 | 1.4100 | 1.4100 | 27,000 |
| Nov 1, 2023 | 1.3150 | 1.3400 | 1.3150 | 1.3290 | 1.3290 | 9,500 |
| Oct 31, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 10,000 |
| Oct 30, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 17,000 |
| Oct 27, 2023 | 1.3200 | 1.3900 | 1.2910 | 1.3300 | 1.3300 | 41,200 |
| Oct 26, 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 19,800 |
| Oct 25, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 12,200 |
| Oct 24, 2023 | 1.3100 | 1.3500 | 1.2780 | 1.3500 | 1.3500 | 23,000 |
| Oct 23, 2023 | 1.3600 | 1.3800 | 1.3190 | 1.3200 | 1.3200 | 13,700 |
| Oct 20, 2023 | 1.4900 | 1.4910 | 1.3400 | 1.3700 | 1.3700 | 35,000 |
| Oct 19, 2023 | 1.3700 | 1.4900 | 1.3400 | 1.4400 | 1.4400 | 46,100 |
| Oct 18, 2023 | 1.3500 | 1.3750 | 1.3200 | 1.3200 | 1.3200 | 7,000 |
| Oct 17, 2023 | 1.4000 | 1.4170 | 1.3800 | 1.4000 | 1.4000 | 20,000 |
| Oct 16, 2023 | 1.4300 | 1.4400 | 1.3550 | 1.4000 | 1.4000 | 15,100 |
| Oct 13, 2023 | 1.3400 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 23,300 |
| Oct 12, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 24,400 |
| Oct 11, 2023 | 1.3800 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 34,600 |
| Oct 10, 2023 | 1.4300 | 1.5200 | 1.3700 | 1.4100 | 1.4100 | 17,800 |
| Oct 9, 2023 | 1.4400 | 1.5400 | 1.3200 | 1.4800 | 1.4800 | 35,200 |
| Oct 6, 2023 | 1.5400 | 1.5500 | 1.5250 | 1.5400 | 1.5400 | 3,500 |
| Oct 5, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5490 | 1.5490 | 5,000 |
| Oct 4, 2023 | 1.5400 | 1.6000 | 1.4900 | 1.5600 | 1.5600 | 22,400 |
| Oct 3, 2023 | 1.5560 | 1.5650 | 1.4500 | 1.4800 | 1.4800 | 15,800 |
| Oct 2, 2023 | 1.5200 | 1.5900 | 1.4300 | 1.5500 | 1.5500 | 14,400 |
| Sep 29, 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 10,000 |
| Sep 28, 2023 | 1.5970 | 1.5970 | 1.5000 | 1.5000 | 1.5000 | 17,100 |
| Sep 27, 2023 | 1.6100 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 30,000 |
| Sep 26, 2023 | 1.5000 | 1.6700 | 1.4800 | 1.6000 | 1.6000 | 74,700 |
| Sep 25, 2023 | 1.3900 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 54,200 |
| Sep 22, 2023 | 1.6000 | 1.6000 | 1.4500 | 1.4600 | 1.4600 | 68,100 |
| Sep 21, 2023 | 1.7800 | 1.8100 | 1.5150 | 1.5700 | 1.5700 | 71,800 |
| Sep 20, 2023 | 1.8300 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 23,100 |
| Sep 19, 2023 | 1.8510 | 1.8550 | 1.8000 | 1.8400 | 1.8400 | 11,000 |
| Sep 18, 2023 | 1.8800 | 1.9100 | 1.7700 | 1.8400 | 1.8400 | 30,000 |
| Sep 15, 2023 | 1.9200 | 1.9200 | 1.7210 | 1.8900 | 1.8900 | 44,200 |
| Sep 14, 2023 | 1.9500 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 30,300 |
| Sep 13, 2023 | 1.9700 | 1.9900 | 1.8550 | 1.9600 | 1.9600 | 15,700 |
| Sep 12, 2023 | 2.0200 | 2.0200 | 1.7800 | 1.9400 | 1.9400 | 72,000 |
| Sep 11, 2023 | 2.2000 | 2.3200 | 1.7800 | 1.9200 | 1.9200 | 122,500 |
| Sep 8, 2023 | 2.3700 | 2.3700 | 2.0300 | 2.2000 | 2.2000 | 30,500 |
| Sep 7, 2023 | 2.3000 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 20,200 |
| Sep 6, 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3350 | 2.3350 | 1,000 |
| Sep 5, 2023 | 2.3800 | 2.4900 | 2.2600 | 2.3300 | 2.3300 | 32,400 |
| Sep 1, 2023 | 2.3500 | 2.4060 | 2.2700 | 2.3500 | 2.3500 | 22,600 |
| Aug 31, 2023 | 2.3900 | 2.4500 | 2.2300 | 2.3900 | 2.3900 | 26,800 |
| Aug 30, 2023 | 2.4400 | 2.5000 | 2.3600 | 2.4200 | 2.4200 | 5,900 |
| Aug 29, 2023 | 2.3600 | 2.5400 | 2.3600 | 2.4400 | 2.4400 | 10,300 |
| Aug 28, 2023 | 2.3600 | 2.4750 | 2.3600 | 2.4200 | 2.4200 | 12,500 |
| Aug 25, 2023 | 2.3300 | 2.4600 | 2.3300 | 2.3800 | 2.3800 | 5,100 |
| Aug 24, 2023 | 2.4200 | 2.4700 | 2.3660 | 2.4000 | 2.4000 | 7,100 |
| Aug 23, 2023 | 2.3900 | 2.4700 | 2.3900 | 2.4350 | 2.4350 | 11,000 |
| Aug 22, 2023 | 2.4800 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 16,400 |
| Aug 21, 2023 | 2.4600 | 2.5700 | 2.4600 | 2.5300 | 2.5300 | 19,900 |
| Aug 18, 2023 | 2.5000 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 19,800 |
| Aug 17, 2023 | 2.5000 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 18,500 |
| Aug 16, 2023 | 2.5000 | 2.5600 | 2.5000 | 2.5250 | 2.5250 | 14,000 |
| Aug 15, 2023 | 2.6000 | 2.6700 | 2.5450 | 2.6100 | 2.6100 | 15,000 |
| Aug 14, 2023 | 2.5700 | 2.7200 | 2.5700 | 2.6500 | 2.6500 | 19,700 |
| Aug 11, 2023 | 2.5700 | 2.7300 | 2.5700 | 2.6500 | 2.6500 | 15,200 |
| Aug 10, 2023 | 2.5580 | 2.6100 | 2.5310 | 2.5700 | 2.5700 | 3,100 |
| Aug 9, 2023 | 2.6000 | 2.7400 | 2.5700 | 2.6300 | 2.6300 | 13,900 |
| Aug 8, 2023 | 2.6600 | 2.7400 | 2.5200 | 2.5900 | 2.5900 | 40,200 |
| Aug 7, 2023 | 2.9000 | 2.9000 | 2.7000 | 2.7290 | 2.7290 | 22,500 |
| Aug 4, 2023 | 2.9350 | 2.9700 | 2.7800 | 2.8490 | 2.8490 | 11,200 |
| Aug 3, 2023 | 2.7500 | 3.1500 | 2.6900 | 2.9700 | 2.9700 | 79,000 |
| Aug 2, 2023 | 2.6100 | 2.7330 | 2.5810 | 2.6800 | 2.6800 | 32,800 |
| Aug 1, 2023 | 2.5600 | 2.6900 | 2.5300 | 2.6850 | 2.6850 | 18,100 |
| Jul 31, 2023 | 2.4300 | 2.6400 | 2.4300 | 2.5600 | 2.5600 | 34,500 |
| Jul 28, 2023 | 2.3900 | 2.4900 | 2.3750 | 2.4900 | 2.4900 | 3,700 |
| Jul 27, 2023 | 2.4800 | 2.4800 | 2.3200 | 2.3810 | 2.3810 | 9,100 |
| Jul 26, 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 14,900 |
| Jul 25, 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 10,500 |
| Jul 24, 2023 | 2.4500 | 2.6500 | 2.4500 | 2.5700 | 2.5700 | 14,500 |
| Jul 21, 2023 | 2.4100 | 2.4900 | 2.3200 | 2.4600 | 2.4600 | 3,300 |
| Jul 20, 2023 | 2.5200 | 2.6200 | 2.4300 | 2.4400 | 2.4400 | 16,900 |
| Jul 19, 2023 | 2.5100 | 2.6340 | 2.4500 | 2.5400 | 2.5400 | 72,400 |
| Jul 18, 2023 | 2.2600 | 2.3790 | 2.2600 | 2.3200 | 2.3200 | 12,500 |
| Jul 17, 2023 | 2.3500 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 20,300 |
| Jul 14, 2023 | 2.3000 | 2.4300 | 2.2100 | 2.3800 | 2.3800 | 23,600 |
| Jul 13, 2023 | 2.4500 | 2.4500 | 2.2900 | 2.3100 | 2.3100 | 31,300 |
| Jul 12, 2023 | 2.4100 | 2.4710 | 2.3400 | 2.4300 | 2.4300 | 19,200 |
| Jul 11, 2023 | 2.4100 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 20,300 |
| Jul 10, 2023 | 2.3200 | 2.4400 | 2.3200 | 2.4100 | 2.4100 | 8,500 |
| Jul 7, 2023 | 2.4000 | 2.4800 | 2.1700 | 2.3500 | 2.3500 | 72,700 |
| Jul 6, 2023 | 2.5000 | 2.6100 | 2.3800 | 2.4400 | 2.4400 | 26,900 |
| Jul 5, 2023 | 2.5600 | 2.6300 | 2.4600 | 2.5750 | 2.5750 | 24,000 |
| Jul 3, 2023 | 2.5700 | 2.6300 | 2.5260 | 2.5950 | 2.5950 | 19,200 |
| Jun 30, 2023 | 2.5700 | 2.6560 | 2.5700 | 2.6270 | 2.6270 | 1,900 |
| Jun 29, 2023 | 2.6600 | 2.6900 | 2.5600 | 2.5750 | 2.5750 | 12,500 |
| Jun 28, 2023 | 2.7400 | 2.7450 | 2.6700 | 2.6800 | 2.6800 | 16,300 |
| Jun 27, 2023 | 2.7200 | 2.8000 | 2.6600 | 2.7900 | 2.7900 | 12,300 |
| Jun 26, 2023 | 2.7400 | 2.8190 | 2.6600 | 2.7000 | 2.7000 | 21,300 |
| Jun 23, 2023 | 2.6710 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 12,900 |
| Jun 22, 2023 | 2.7400 | 2.7400 | 2.6620 | 2.7100 | 2.7100 | 15,600 |
| Jun 21, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 6,600 |
| Jun 20, 2023 | 2.8200 | 2.9100 | 2.7970 | 2.8500 | 2.8500 | 10,000 |
| Jun 16, 2023 | 2.8000 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 13,100 |
| Jun 15, 2023 | 2.7800 | 2.9700 | 2.7450 | 2.8100 | 2.8100 | 39,700 |
| Jun 14, 2023 | 2.6900 | 2.8300 | 2.6900 | 2.8300 | 2.8300 | 44,100 |
| Jun 13, 2023 | 2.5800 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 34,500 |
| Jun 12, 2023 | 2.6700 | 2.6700 | 2.5700 | 2.5800 | 2.5800 | 44,500 |
| Jun 9, 2023 | 2.6630 | 2.7000 | 2.6500 | 2.6780 | 2.6780 | 9,600 |
| Jun 8, 2023 | 2.6300 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 14,100 |
| Jun 7, 2023 | 2.6000 | 2.7000 | 2.5850 | 2.7000 | 2.7000 | 58,200 |
| Jun 6, 2023 | 2.6100 | 2.6900 | 2.2300 | 2.5900 | 2.5900 | 67,400 |
| Jun 5, 2023 | 2.6000 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 30,000 |
| Jun 2, 2023 | 2.6400 | 2.6500 | 2.5400 | 2.6450 | 2.6450 | 19,200 |
| Jun 1, 2023 | 2.5700 | 2.6700 | 2.5300 | 2.5400 | 2.5400 | 22,400 |
| May 31, 2023 | 2.6000 | 2.6300 | 2.5950 | 2.6200 | 2.6200 | 26,900 |
| May 30, 2023 | 2.6500 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 13,900 |
Related Tickers
EVGN Evogene Ltd.
0.7719
-5.75%
LCTX Lineage Cell Therapeutics, Inc.
0.9873
-5.97%
PLUR Pluri Inc.
5.95
+0.68%
ORMP Oramed Pharmaceuticals Inc.
2.2100
-5.56%
BLRX BioLineRx Ltd.
0.6814
-0.53%
BONS.TA Bonus BioGroup Ltd.
16.80
-0.59%
CGEN Compugen Ltd.
2.5150
+3.07%
LCTX.TA Lineage Cell Therapeutics, Inc.
387.50
+0.28%
PPBT Purple Biotech Ltd
0.7800
+4.76%
XTLB XTL Biopharmaceuticals Ltd.
2.6500
-2.21%