UK markets closed

Enlivex Therapeutics Ltd. (ENLV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.62000.0000 (0.00%)
As of 03:21PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.59001.66481.52001.62001.620042,234
02 May 20241.59001.76001.53001.62001.6200281,500
01 May 20241.63001.64001.51101.61001.610075,100
30 Apr 20241.65001.70001.60001.67001.6700106,600
29 Apr 20241.47001.84001.47001.66001.6600477,500
26 Apr 20241.47001.50001.44001.44001.440058,100
25 Apr 20241.45001.50901.44001.45001.450052,600
24 Apr 20241.33001.53001.33001.50001.5000129,700
23 Apr 20241.30001.37501.30001.32001.320049,700
22 Apr 20241.24001.30001.24001.27001.270051,500
19 Apr 20241.36001.39001.23001.32001.3200108,700
18 Apr 20241.50001.51501.39001.40001.400092,400
17 Apr 20241.51001.56001.40001.48001.4800389,900
16 Apr 20241.32001.46001.32001.45001.4500406,400
15 Apr 20241.52001.52001.15001.30001.3000842,400
12 Apr 20241.89001.93001.33001.58001.58001,027,300
11 Apr 20242.21002.24001.65001.83001.83002,820,900
10 Apr 20244.14004.19003.92003.98003.980087,800
09 Apr 20244.11004.21004.02004.08004.0800127,400
08 Apr 20243.94004.20003.82504.10004.1000124,300
05 Apr 20243.72004.04003.53004.00004.0000122,900
04 Apr 20244.06004.43003.74003.76003.7600265,000
03 Apr 20243.98004.59003.95004.31004.3100191,700
02 Apr 20243.80004.17003.78604.04004.0400142,900
01 Apr 20243.75004.17003.75004.00004.0000125,500
28 Mar 20243.75003.98003.70003.79003.7900126,700
27 Mar 20243.89003.94003.70003.86003.860058,900
26 Mar 20244.11004.18203.80003.91003.9100127,400
25 Mar 20243.78004.15003.78004.11004.1100157,500
22 Mar 20243.85003.85003.59003.68003.680075,700
21 Mar 20243.96003.96003.37003.59003.5900148,000
20 Mar 20244.04004.06003.86804.02004.020030,000
19 Mar 20244.11004.24504.02004.07004.070038,700
18 Mar 20244.19004.27003.95004.18004.180091,000
15 Mar 20244.20004.20004.05004.11004.110016,100
14 Mar 20244.30004.30003.81004.12004.1200130,100
13 Mar 20244.17004.37004.17004.30004.300095,900
12 Mar 20243.84004.37003.73004.17004.1700207,800
11 Mar 20244.05004.24003.57703.70003.7000160,500
08 Mar 20243.47004.32003.42503.95003.9500254,700
07 Mar 20243.35003.43003.25003.38003.380061,900
06 Mar 20243.20003.43003.20003.36003.360041,900
05 Mar 20243.37003.40003.16003.24003.240030,100
04 Mar 20243.26003.47003.19003.42003.420080,100
01 Mar 20243.16003.40003.13003.21003.2100114,100
29 Feb 20242.99003.20002.98503.10503.105094,500
28 Feb 20243.08003.09002.91002.92002.920039,200
27 Feb 20242.97003.19002.94003.06003.0600120,000
26 Feb 20243.09003.30502.78003.00003.000055,700
23 Feb 20243.20003.30002.84003.04003.040075,500
22 Feb 20243.22003.22003.06003.09003.090032,200
21 Feb 20243.25003.27003.10003.22003.220052,300
20 Feb 20243.30003.50003.20003.27003.270067,800
16 Feb 20243.40003.42003.13003.32003.320042,400
15 Feb 20243.33003.43003.21003.21003.210068,800
14 Feb 20243.11003.48503.07003.45003.4500147,100
13 Feb 20242.97003.09002.90003.02503.025097,600
12 Feb 20242.80003.06502.75002.87002.8700107,100
09 Feb 20242.72702.95502.67002.80002.800054,800
08 Feb 20242.61002.75302.61002.64002.640025,900
07 Feb 20242.62002.75002.56002.66002.660061,400
06 Feb 20242.58002.62002.53002.58002.580022,700
05 Feb 20242.55002.72002.52002.58002.580046,100
02 Feb 20242.75002.75002.59002.73002.730027,500
01 Feb 20242.80002.86002.71002.75002.750055,400
31 Jan 20242.74002.87502.74002.80002.800052,700
30 Jan 20242.57002.88002.57002.74002.7400102,800
29 Jan 20242.67002.75002.50002.54002.540081,000
26 Jan 20242.90002.90002.70002.77002.770064,300
25 Jan 20242.94002.97002.81002.90002.900056,500
24 Jan 20242.86003.19002.70603.00003.0000145,400
23 Jan 20242.70002.89002.70002.79002.790057,000
22 Jan 20242.65002.70002.59002.65002.650027,100
19 Jan 20242.69002.80002.67002.74002.740011,700
18 Jan 20242.84002.84002.65002.67002.670032,900
17 Jan 20242.91002.93002.81002.87002.870036,100
16 Jan 20243.05003.06002.75802.86002.860071,400
12 Jan 20243.01003.18802.77002.87002.870080,600
11 Jan 20243.10003.12002.91003.02003.0200109,600
10 Jan 20243.28003.33003.01003.10003.100085,700
09 Jan 20243.30003.34403.20003.27003.270073,400
08 Jan 20243.49003.50003.15003.29003.2900118,700
05 Jan 20243.67003.74503.40103.62003.620087,600
04 Jan 20243.75003.95003.40103.66003.6600344,500
03 Jan 20243.32003.96003.28003.75003.7500382,700
02 Jan 20242.86003.55002.80003.30003.3000391,000
29 Dec 20232.50002.89002.50002.70002.7000167,500
28 Dec 20232.70002.70002.47002.58002.5800131,300
27 Dec 20232.62002.93002.41002.80002.8000161,000
26 Dec 20232.82002.92002.36002.55002.5500297,000
22 Dec 20232.30003.38002.29502.92002.9200583,300
21 Dec 20231.97002.28001.97002.28002.2800128,000
20 Dec 20231.63002.30001.63001.95501.9550410,900
19 Dec 20231.49001.60601.45201.59001.590048,900
18 Dec 20231.45001.47001.37001.42001.420051,900
15 Dec 20231.41001.45001.37001.41001.410074,300
14 Dec 20231.45001.48001.38001.44001.440038,600
13 Dec 20231.52001.54001.20001.40001.4000146,100
12 Dec 20231.61001.61501.52001.55001.550045,900
11 Dec 20231.70001.70001.61601.65001.650022,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...