U.S. markets closed

Enlivex Therapeutics Ltd. (ENLV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.05+0.05 (+0.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202112.0012.4811.8612.0512.0579,900
Jan 21, 202111.9212.0011.4212.0012.00264,200
Jan 20, 202110.6812.1010.6812.0012.00237,400
Jan 19, 202110.9311.2410.6710.8910.89171,300
Jan 15, 202110.2310.5510.1510.4910.4961,400
Jan 14, 202110.3310.4610.1110.2910.2951,800
Jan 13, 202110.1710.4110.0010.4110.4155,000
Jan 12, 202110.2510.319.909.989.9879,700
Jan 11, 202110.0510.3510.0510.2510.2573,000
Jan 08, 20219.7910.009.549.649.6429,400
Jan 07, 20219.729.959.229.929.92104,400
Jan 06, 20219.399.709.269.269.2650,000
Jan 05, 20219.709.889.209.629.6264,700
Jan 04, 20219.409.829.139.659.65144,600
Dec 31, 20209.109.108.278.438.43280,400
Dec 30, 20209.419.619.209.229.2295,300
Dec 29, 20209.9610.059.149.339.33182,500
Dec 28, 202010.3610.489.979.979.9790,400
Dec 24, 202010.5010.6710.3210.4410.4426,400
Dec 23, 202010.5710.6610.2710.3810.3889,600
Dec 22, 202011.1111.2410.5410.6610.6666,000
Dec 21, 202010.9511.3410.7610.8810.88155,100
Dec 18, 202011.0011.0810.8210.8910.8954,800
Dec 17, 202011.0011.4910.6910.9810.98259,200
Dec 16, 202010.1010.249.9110.2410.2475,500
Dec 15, 20209.7410.199.7410.1010.1063,300
Dec 14, 20209.9710.109.759.839.8386,300
Dec 11, 202010.0010.209.7710.1510.1548,000
Dec 10, 202010.0210.349.909.929.92106,800
Dec 09, 202010.5110.889.859.949.94146,300
Dec 08, 20209.8010.909.8010.6110.61328,700
Dec 07, 202010.8010.9410.0210.0410.04332,800
Dec 04, 202010.8811.4410.3011.3211.32579,600
Dec 03, 202010.6613.7710.1011.4011.405,648,200
Dec 02, 20208.288.288.088.278.2786,000
Dec 01, 20208.618.618.038.208.2072,000
Nov 30, 20208.608.778.378.468.4673,900
Nov 27, 20208.518.958.408.628.6281,600
Nov 25, 20208.408.598.278.368.3666,500
Nov 24, 20208.348.568.218.448.4463,200
Nov 23, 20208.148.548.148.168.16117,000
Nov 20, 20208.458.618.318.548.5446,700
Nov 19, 20208.758.888.368.408.40112,900
Nov 18, 20208.609.008.428.898.89201,800
Nov 17, 20208.338.477.928.318.31245,600
Nov 16, 20208.938.938.508.678.67248,000
Nov 13, 20209.609.859.049.289.28103,100
Nov 12, 20209.729.729.419.559.5584,200
Nov 11, 20209.629.729.289.669.6662,400
Nov 10, 20209.399.709.059.459.45152,100
Nov 09, 20209.239.908.729.729.72523,200
Nov 06, 202011.7711.9011.3211.5011.5054,600
Nov 05, 202011.9612.4011.5011.7911.79175,000
Nov 04, 202012.0812.1611.4211.5711.5785,800
Nov 03, 202011.7012.0511.1112.0412.04106,200
Nov 02, 202011.5011.6711.1511.4311.4391,400
Oct 30, 202011.6411.9710.5311.0411.04174,800
Oct 29, 202011.6012.0011.5011.7511.75143,900
Oct 28, 202011.9611.9611.1511.3311.33243,800
Oct 27, 202012.3512.6912.0812.1312.13108,600
Oct 26, 202012.5612.7912.0312.3512.35211,800
Oct 23, 202012.6713.4012.4113.2513.25123,900
Oct 22, 202012.9913.1012.4112.6512.65229,500
Oct 21, 202014.0014.0013.1013.1413.14243,200
Oct 20, 202013.7513.9413.0613.8013.80468,500
Oct 19, 202014.0014.0013.3013.3813.38297,600
Oct 16, 202013.0613.2812.8013.1913.19241,100
Oct 15, 202012.4813.0712.3213.0713.07387,700
Oct 14, 202014.8314.9012.5313.2313.231,260,700
Oct 13, 202012.3013.9012.2513.8713.871,801,800
Oct 12, 202011.3511.5011.1111.3011.30383,300
Oct 09, 202011.5011.9711.1011.7811.78344,600
Oct 08, 202013.2013.4511.4411.4411.44674,300
Oct 07, 202013.3613.6411.9013.4513.451,226,900
Oct 06, 202014.3014.5513.5214.5014.502,041,700
Oct 05, 202013.8615.0012.6514.3014.307,350,900
Oct 02, 20208.7410.828.4310.3510.355,192,900
Oct 01, 202010.5111.837.918.798.7943,624,300
Sep 30, 20204.946.004.895.945.94820,500
Sep 29, 20204.925.054.814.904.9027,700
Sep 28, 20204.895.054.895.055.059,600
Sep 25, 20204.794.954.734.954.957,400
Sep 24, 20204.805.034.754.844.8410,600
Sep 23, 20205.075.104.774.884.8833,000
Sep 22, 20205.145.154.955.155.1524,100
Sep 21, 20205.145.144.995.075.0717,700
Sep 18, 20205.215.285.175.285.2816,100
Sep 17, 20205.215.285.165.225.227,400
Sep 16, 20205.275.455.165.285.2850,500
Sep 15, 20205.295.295.105.185.1846,800
Sep 14, 20205.385.475.105.215.2191,800
Sep 11, 20204.995.104.704.984.98109,900
Sep 10, 20204.704.764.584.644.6431,100
Sep 09, 20204.694.784.614.714.7145,300
Sep 08, 20204.955.104.594.654.65185,600
Sep 04, 20204.895.004.614.974.9722,800
Sep 03, 20205.025.024.624.914.9142,400
Sep 02, 20205.025.104.985.105.1023,900
Sep 01, 20205.225.224.905.025.0253,200
Aug 31, 20205.355.365.085.195.1969,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...