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

NasdaqCM - Delayed Quote USD

Enlivex Therapeutics Ltd. (ENLV)

Compare
0.8975
-0.0198
(-2.16%)
At close: April 11 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.88500.92000.86100.89800.898036,700
Apr 10, 20250.92000.92000.87000.92000.920022,300
Apr 9, 20250.88000.92000.85900.92000.9200112,200
Apr 8, 20250.93000.93000.87000.91000.910072,400
Apr 7, 20250.90000.92000.85500.89000.890081,500
Apr 4, 20250.92000.94000.85000.88800.8880104,000
Apr 3, 20250.98001.01000.94600.94600.946059,400
Apr 2, 20250.94001.02000.92201.01001.0100110,400
Apr 1, 20250.98701.03000.92000.95000.950089,800
Mar 31, 20251.02001.04000.97000.97000.9700106,300
Mar 28, 20251.00001.04001.00001.02001.020051,400
Mar 27, 20251.03001.05001.01001.01001.010023,400
Mar 26, 20251.11001.11001.01001.05001.0500106,900
Mar 25, 20251.06001.11001.04001.09001.090045,800
Mar 24, 20251.12001.13301.02001.02001.0200168,800
Mar 21, 20251.10001.13201.01001.04501.045076,000
Mar 20, 20251.11001.13001.05001.09001.0900159,800
Mar 19, 20251.15001.18001.07501.12001.120095,900
Mar 18, 20251.14001.24001.12001.14001.1400151,600
Mar 17, 20251.22001.22001.10001.15001.1500177,400
Mar 14, 20251.14001.29001.12001.22001.2200236,800
Mar 13, 20251.21001.23001.07001.09001.0900121,800
Mar 12, 20251.18001.24001.16001.20001.200078,700
Mar 11, 20251.15001.20001.15001.16001.1600117,300
Mar 10, 20251.19001.23001.02001.16001.1600431,100
Mar 7, 20251.17001.29001.15001.19001.1900470,800
Mar 6, 20251.10001.17001.04001.15001.1500114,400
Mar 5, 20251.05001.15901.05001.13001.1300121,000
Mar 4, 20251.05001.17001.01301.08001.0800295,600
Mar 3, 20251.03001.12000.93901.02001.02002,042,400
Feb 28, 20251.04001.24001.01001.20001.2000431,900
Feb 27, 20251.05001.05001.00001.03001.030087,300
Feb 26, 20251.04001.09000.98001.00001.000067,700
Feb 25, 20251.01001.01300.97000.98000.980060,700
Feb 24, 20251.02001.02000.97000.99000.990035,000
Feb 21, 20251.01001.03000.98001.00001.000042,700
Feb 20, 20251.05001.06201.01001.01801.018034,300
Feb 19, 20251.06001.09001.00001.05001.050068,400
Feb 18, 20251.07001.08001.01001.05001.050062,200
Feb 14, 20251.08001.10001.02001.05001.050075,700
Feb 13, 20251.04001.06001.00001.04001.040039,000
Feb 12, 20251.02001.07001.01001.05001.050048,100
Feb 11, 20251.09001.09001.03001.06001.060016,600
Feb 10, 20251.08001.14001.07001.09001.090068,800
Feb 7, 20251.01001.12001.00001.10001.100030,500
Feb 6, 20251.09001.12001.00001.03001.030050,200
Feb 5, 20251.11401.14001.07001.10001.100053,900
Feb 4, 20251.11001.11001.05001.08001.080045,200
Feb 3, 20251.06001.09001.00001.08001.080048,400
Jan 31, 20251.08001.11001.05101.10001.100024,700
Jan 30, 20251.10001.12001.06001.11001.110047,900
Jan 29, 20251.11101.12001.05001.10901.109044,200
Jan 28, 20251.14001.15001.08001.13001.130036,000
Jan 27, 20251.14001.17801.06001.15001.1500129,100
Jan 24, 20251.18001.19001.16001.18001.180049,300
Jan 23, 20251.20001.21001.14001.19001.190047,400
Jan 22, 20251.20001.20001.17001.19001.190030,200
Jan 21, 20251.17001.20501.15001.19001.190091,800
Jan 17, 20251.16001.17001.12001.13001.130045,600
Jan 16, 20251.15001.16001.13001.15001.150036,800
Jan 15, 20251.14001.15001.13001.15001.150093,300
Jan 14, 20251.16001.19001.10001.14001.140086,100
Jan 13, 20251.15001.17001.13001.15001.150061,000
Jan 10, 20251.18001.21001.12001.14501.145078,600
Jan 8, 20251.23001.23001.15001.18001.1800108,400
Jan 7, 20251.25001.26001.22001.25001.2500122,600
Jan 6, 20251.23001.25001.19001.23001.2300111,800
Jan 3, 20251.25001.27001.22001.25001.2500132,600
Jan 2, 20251.20001.25001.19001.24001.240094,300
Dec 31, 20241.12001.17001.12001.17001.1700173,800
Dec 30, 20241.15001.20001.13001.15001.1500129,000
Dec 27, 20241.24001.25501.14001.19001.1900219,600
Dec 26, 20241.23001.25501.22001.25001.2500101,300
Dec 24, 20241.23001.25501.21001.23001.230044,800
Dec 23, 20241.20001.26001.20001.24001.240099,400
Dec 20, 20241.19001.25001.16001.24001.2400141,600
Dec 19, 20241.20001.21901.16001.18001.180074,500
Dec 18, 20241.20001.23001.18001.20001.2000161,800
Dec 17, 20241.15001.24001.13001.18001.1800220,800
Dec 16, 20241.20001.23001.15001.16001.1600128,300
Dec 13, 20241.22001.23001.15001.20001.2000122,900
Dec 12, 20241.29001.29101.18001.21001.2100152,000
Dec 11, 20241.25001.29001.22001.26001.2600209,400
Dec 10, 20241.30001.30001.18001.25001.2500233,400
Dec 9, 20241.28001.29001.23001.28001.2800214,900
Dec 6, 20241.25001.27001.18001.25001.2500233,300
Dec 5, 20241.31001.34001.20001.22001.2200311,100
Dec 4, 20241.30001.34701.16001.30001.3000796,200
Dec 3, 20241.22001.32001.10001.30001.30004,559,200
Dec 2, 20241.11001.11501.02001.08001.080081,500
Nov 29, 20241.17001.17001.10101.14001.140030,800
Nov 27, 20241.15001.16001.10001.14001.1400259,800
Nov 26, 20241.08001.09001.00601.07001.0700133,700
Nov 25, 20241.06001.09000.94101.07001.0700406,000
Nov 22, 20240.82800.92900.82800.92900.9290221,600
Nov 21, 20240.99901.02000.81000.84100.8410427,500
Nov 20, 20241.06001.11000.93000.97600.9760388,200
Nov 19, 20241.03001.06001.01001.03001.030060,400
Nov 18, 20241.06001.08500.99501.05001.0500198,600
Nov 15, 20241.09001.10001.01001.07001.0700132,400
Nov 14, 20241.16001.17001.07501.08001.0800159,600
Nov 13, 20241.21001.21001.13001.18001.1800116,500
Nov 12, 20241.20001.23101.17001.19501.1950115,100
Nov 11, 20241.27001.27001.15001.20001.2000212,500
Nov 8, 20241.25001.29001.21001.23001.230092,200
Nov 7, 20241.27001.31001.21001.27001.2700161,000
Nov 6, 20241.31001.33001.21001.27001.2700132,000
Nov 5, 20241.29001.32001.24001.28501.2850144,000
Nov 4, 20241.41001.42901.22001.30001.3000209,400
Nov 1, 20241.35001.40501.30001.36001.360092,400
Oct 31, 20241.40001.41001.27001.35001.3500271,300
Oct 30, 20241.47001.47001.36001.38001.3800140,300
Oct 29, 20241.45001.47501.40501.43001.430089,200
Oct 28, 20241.50001.59001.42501.48001.4800162,900
Oct 25, 20241.55001.65001.41001.47001.4700275,500
Oct 24, 20241.60001.60801.45001.52001.5200255,800
Oct 23, 20241.54001.55001.45001.48501.4850288,100
Oct 22, 20241.55001.57901.45001.47001.4700172,700
Oct 21, 20241.62001.63001.49001.53001.5300215,000
Oct 18, 20241.68001.71001.51001.52001.5200173,700
Oct 17, 20241.70001.71001.60001.63001.6300171,000
Oct 16, 20241.63001.75001.60001.69001.6900368,300
Oct 15, 20241.46001.56001.45001.55001.550074,000
Oct 14, 20241.43001.52001.43001.45001.450068,400
Oct 11, 20241.47001.49001.38001.46001.460032,400
Oct 10, 20241.53001.59001.43001.49001.490045,400
Oct 9, 20241.46001.56001.46001.54001.540012,900
Oct 8, 20241.53001.54501.45001.48001.480035,500
Oct 7, 20241.54001.59501.48001.53001.530032,200
Oct 4, 20241.63001.63001.52001.59001.590036,300
Oct 3, 20241.55001.61801.55001.58001.580019,900
Oct 2, 20241.59001.59001.55001.55001.550031,700
Oct 1, 20241.68001.69001.56001.61001.610052,400
Sep 30, 20241.62001.75001.62001.68001.6800106,800
Sep 27, 20241.59001.71001.57501.64001.6400196,600
Sep 26, 20241.49001.60001.47001.58001.5800126,500
Sep 25, 20241.50001.50001.44001.46001.460040,100
Sep 24, 20241.50001.54001.40001.47501.475077,900
Sep 23, 20241.51001.52001.36001.48001.4800154,600
Sep 20, 20241.55001.56901.44001.51001.510068,000
Sep 19, 20241.60001.65001.45001.50001.5000298,400
Sep 18, 20241.60001.74001.53001.55001.5500358,700
Sep 17, 20241.57001.70001.42001.51001.5100265,100
Sep 16, 20241.60001.65001.50001.54001.5400182,000
Sep 13, 20241.61001.76001.53001.57001.5700424,500
Sep 12, 20241.34001.64001.29201.59001.5900593,300
Sep 11, 20241.29001.32001.25601.31001.3100107,600
Sep 10, 20241.19001.27001.19001.26801.268041,700
Sep 9, 20241.20001.24201.20001.20001.200018,900
Sep 6, 20241.27001.27001.22001.27001.27004,000
Sep 5, 20241.20001.23001.20001.23001.230017,000
Sep 4, 20241.24001.29001.22001.23001.230028,000
Sep 3, 20241.25001.27001.22001.26001.260017,800
Aug 30, 20241.22001.30001.21001.30001.300025,700
Aug 29, 20241.25001.26001.23001.24501.245018,800
Aug 28, 20241.28001.28001.20001.26001.260023,000
Aug 27, 20241.25001.30001.22001.25001.250093,100
Aug 26, 20241.22501.23501.18001.20001.200051,300
Aug 23, 20241.29801.29801.19001.23001.230018,700
Aug 22, 20241.21001.30001.21001.29001.290048,700
Aug 21, 20241.20001.25001.19001.23001.230058,200
Aug 20, 20241.25001.28001.22001.26001.260019,600
Aug 19, 20241.27001.30001.22001.26001.260036,800
Aug 16, 20241.29601.29601.22001.26101.261027,000
Aug 15, 20241.25001.27001.22001.23801.238010,900
Aug 14, 20241.24001.30001.23001.23001.23005,800
Aug 13, 20241.25501.26001.23001.23001.230017,200
Aug 12, 20241.23001.26001.22001.22001.220012,200
Aug 9, 20241.26001.28501.18001.25001.250012,600
Aug 8, 20241.27001.34001.25001.26101.261048,000
Aug 7, 20241.29001.29001.23001.23001.230027,100
Aug 6, 20241.26601.30001.23001.27001.270037,800
Aug 5, 20241.28001.28001.15001.23001.2300129,000
Aug 2, 20241.32001.34501.30001.34001.340015,700
Aug 1, 20241.33901.42001.31001.33001.330052,500
Jul 31, 20241.31001.36001.31001.34001.340017,200
Jul 30, 20241.35001.36001.26001.32501.325028,900
Jul 29, 20241.39001.39001.30001.37001.370019,600
Jul 26, 20241.39001.41301.23001.36001.360083,200
Jul 25, 20241.39001.42001.37001.39001.390035,600
Jul 24, 20241.42001.43001.39001.42001.420033,200
Jul 23, 20241.43001.46001.36501.44001.440062,200
Jul 22, 20241.38001.40601.31601.37001.370062,900
Jul 19, 20241.39001.42001.34001.35501.355047,800
Jul 18, 20241.40001.44001.38001.38001.380012,500
Jul 17, 20241.38001.45001.37001.41001.410045,000
Jul 16, 20241.40001.41001.36001.41001.410015,800
Jul 15, 20241.42001.45001.35801.41001.410052,500
Jul 12, 20241.39001.48001.39001.48001.480027,500
Jul 11, 20241.40001.42001.35001.42001.420026,600
Jul 10, 20241.35001.40001.32001.40001.400035,000
Jul 9, 20241.34001.37001.31001.36001.360055,200
Jul 8, 20241.34001.37001.25001.34001.340037,400
Jul 5, 20241.30001.34001.28001.34001.340018,600
Jul 3, 20241.30001.33001.27501.33001.330026,100
Jul 2, 20241.36001.37001.28001.32201.322063,800
Jul 1, 20241.40001.40001.33001.38001.380031,200
Jun 28, 20241.44001.47501.42001.42001.420021,600
Jun 27, 20241.43001.52001.41001.50001.5000212,800
Jun 26, 20241.39001.44001.36001.37001.370069,200
Jun 25, 20241.35001.48001.31001.36001.3600129,000
Jun 24, 20241.29001.47001.26001.41001.4100102,500
Jun 21, 20241.31001.46001.31001.36001.360032,700
Jun 20, 20241.33001.37001.30201.32301.323076,000
Jun 18, 20241.41001.41001.26001.29001.2900117,000
Jun 17, 20241.45001.66001.38001.39001.3900363,200
Jun 14, 20241.41001.52001.41001.46001.460047,500
Jun 13, 20241.37001.50001.34001.47901.479081,400
Jun 12, 20241.38001.42001.29001.39001.390054,600
Jun 11, 20241.38001.42001.30001.42001.420064,100
Jun 10, 20241.29001.42001.28001.36001.360078,400
Jun 7, 20241.44201.44201.18001.34001.340063,900
Jun 6, 20241.33001.43701.29001.38001.3800131,400
Jun 5, 20241.35001.36001.26001.29001.290053,200
Jun 4, 20241.41001.46601.34001.35001.350033,600
Jun 3, 20241.40001.49001.30701.47001.470040,800
May 31, 20241.35001.36001.30801.36001.36007,200
May 30, 20241.33001.39701.31001.35001.350020,200
May 29, 20241.34001.36001.31001.31001.310042,400
May 28, 20241.47001.50001.31001.38001.3800266,300
May 24, 20241.33001.40001.30001.40001.400025,500
May 23, 20241.40001.40001.36201.37001.370017,000
May 22, 20241.44001.47001.33001.44001.440056,800
May 21, 20241.44001.49001.41101.49001.490036,800
May 20, 20241.40001.45001.38501.42001.420051,100
May 17, 20241.40001.44501.39001.41001.410044,200
May 16, 20241.40001.42501.39001.40001.400015,700
May 15, 20241.47001.48001.36501.42001.420071,600
May 14, 20241.43001.52001.37001.45001.450066,700
May 13, 20241.55001.55001.42001.46001.460032,700
May 10, 20241.51001.53001.43001.50001.500040,900
May 9, 20241.55001.56901.51001.52001.520023,300
May 8, 20241.58001.62001.53001.55001.550047,500
May 7, 20241.57001.62701.54001.58001.580043,500
May 6, 20241.60001.62001.53001.57001.570070,200
May 3, 20241.61001.66501.52001.62001.620045,800
May 2, 20241.59001.76001.53001.62001.6200281,500
May 1, 20241.63001.64001.51101.61001.610075,100
Apr 30, 20241.65001.70001.60001.67001.6700106,600
Apr 29, 20241.47001.84001.47001.66001.6600477,500
Apr 26, 20241.47001.50001.44001.44001.440058,100
Apr 25, 20241.45001.50901.44001.45001.450052,600
Apr 24, 20241.33001.53001.33001.50001.5000129,700
Apr 23, 20241.30001.37501.30001.32001.320049,700
Apr 22, 20241.24001.30001.24001.27001.270051,500
Apr 19, 20241.36001.39001.23001.32001.3200108,700
Apr 18, 20241.50001.51501.39001.40001.400092,400
Apr 17, 20241.51001.56001.40001.48001.4800389,900
Apr 16, 20241.32001.46001.32001.45001.4500406,400
Apr 15, 20241.52001.52001.15001.30001.3000842,400
Apr 12, 20241.89001.93001.33001.58001.58001,027,300

Related Tickers

BONS.TA Bonus BioGroup Ltd.
16.50
+12.24%
 
CANF Can-Fite BioPharma Ltd.
1.5700
+12.30%
 
PLUR Pluri Inc.
3.8150
+2.01%
 
BLRX BioLineRx Ltd.
2.7500
+13.17%
 
ENTX Entera Bio Ltd.
1.6900
0.00%
 
NRSN NeuroSense Therapeutics Ltd.
1.0600
+8.16%
 
CGEN Compugen Ltd.
1.2600
+4.13%
 
ORMP Oramed Pharmaceuticals Inc.
2.1100
-0.94%
 
CLGN CollPlant Biotechnologies Ltd.
2.4377
-2.10%
 
PYPD PolyPid Ltd.
2.4800
-0.60%