Enlivex Therapeutics Ltd. (ENLV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.3300 | 1.5300 | 1.3300 | 1.5000 | 1.5000 | 114,309 |
| 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 09, 2024 | 4.1100 | 4.2100 | 4.0200 | 4.0800 | 4.0800 | 127,400 |
| Apr 08, 2024 | 3.9400 | 4.2000 | 3.8250 | 4.1000 | 4.1000 | 124,300 |
| Apr 05, 2024 | 3.7200 | 4.0400 | 3.5300 | 4.0000 | 4.0000 | 122,900 |
| Apr 04, 2024 | 4.0600 | 4.4300 | 3.7400 | 3.7600 | 3.7600 | 265,000 |
| Apr 03, 2024 | 3.9800 | 4.5900 | 3.9500 | 4.3100 | 4.3100 | 191,700 |
| Apr 02, 2024 | 3.8000 | 4.1700 | 3.7860 | 4.0400 | 4.0400 | 142,900 |
| Apr 01, 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 08, 2024 | 3.4700 | 4.3200 | 3.4250 | 3.9500 | 3.9500 | 254,700 |
| Mar 07, 2024 | 3.3500 | 3.4300 | 3.2500 | 3.3800 | 3.3800 | 61,900 |
| Mar 06, 2024 | 3.2000 | 3.4300 | 3.2000 | 3.3600 | 3.3600 | 41,900 |
| Mar 05, 2024 | 3.3700 | 3.4000 | 3.1600 | 3.2400 | 3.2400 | 30,100 |
| Mar 04, 2024 | 3.2600 | 3.4700 | 3.1900 | 3.4200 | 3.4200 | 80,100 |
| Mar 01, 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 09, 2024 | 2.7270 | 2.9550 | 2.6700 | 2.8000 | 2.8000 | 54,800 |
| Feb 08, 2024 | 2.6100 | 2.7530 | 2.6100 | 2.6400 | 2.6400 | 25,900 |
| Feb 07, 2024 | 2.6200 | 2.7500 | 2.5600 | 2.6600 | 2.6600 | 61,400 |
| Feb 06, 2024 | 2.5800 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 22,700 |
| Feb 05, 2024 | 2.5500 | 2.7200 | 2.5200 | 2.5800 | 2.5800 | 46,100 |
| Feb 02, 2024 | 2.7500 | 2.7500 | 2.5900 | 2.7300 | 2.7300 | 27,500 |
| Feb 01, 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 09, 2024 | 3.3000 | 3.3440 | 3.2000 | 3.2700 | 3.2700 | 73,400 |
| Jan 08, 2024 | 3.4900 | 3.5000 | 3.1500 | 3.2900 | 3.2900 | 118,700 |
| Jan 05, 2024 | 3.6700 | 3.7450 | 3.4010 | 3.6200 | 3.6200 | 87,600 |
| Jan 04, 2024 | 3.7500 | 3.9500 | 3.4010 | 3.6600 | 3.6600 | 344,500 |
| Jan 03, 2024 | 3.3200 | 3.9600 | 3.2800 | 3.7500 | 3.7500 | 382,700 |
| Jan 02, 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 08, 2023 | 1.7100 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 19,400 |
| Dec 07, 2023 | 1.7600 | 1.7850 | 1.7100 | 1.7100 | 1.7100 | 12,700 |
| Dec 06, 2023 | 1.7960 | 1.7960 | 1.7600 | 1.7800 | 1.7800 | 11,700 |
| Dec 05, 2023 | 1.7600 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 17,400 |
| Dec 04, 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 34,100 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.