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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 12.00 | 12.48 | 11.86 | 12.05 | 12.05 | 79,900 |
| Jan 21, 2021 | 11.92 | 12.00 | 11.42 | 12.00 | 12.00 | 264,200 |
| Jan 20, 2021 | 10.68 | 12.10 | 10.68 | 12.00 | 12.00 | 237,400 |
| Jan 19, 2021 | 10.93 | 11.24 | 10.67 | 10.89 | 10.89 | 171,300 |
| Jan 15, 2021 | 10.23 | 10.55 | 10.15 | 10.49 | 10.49 | 61,400 |
| Jan 14, 2021 | 10.33 | 10.46 | 10.11 | 10.29 | 10.29 | 51,800 |
| Jan 13, 2021 | 10.17 | 10.41 | 10.00 | 10.41 | 10.41 | 55,000 |
| Jan 12, 2021 | 10.25 | 10.31 | 9.90 | 9.98 | 9.98 | 79,700 |
| Jan 11, 2021 | 10.05 | 10.35 | 10.05 | 10.25 | 10.25 | 73,000 |
| Jan 08, 2021 | 9.79 | 10.00 | 9.54 | 9.64 | 9.64 | 29,400 |
| Jan 07, 2021 | 9.72 | 9.95 | 9.22 | 9.92 | 9.92 | 104,400 |
| Jan 06, 2021 | 9.39 | 9.70 | 9.26 | 9.26 | 9.26 | 50,000 |
| Jan 05, 2021 | 9.70 | 9.88 | 9.20 | 9.62 | 9.62 | 64,700 |
| Jan 04, 2021 | 9.40 | 9.82 | 9.13 | 9.65 | 9.65 | 144,600 |
| Dec 31, 2020 | 9.10 | 9.10 | 8.27 | 8.43 | 8.43 | 280,400 |
| Dec 30, 2020 | 9.41 | 9.61 | 9.20 | 9.22 | 9.22 | 95,300 |
| Dec 29, 2020 | 9.96 | 10.05 | 9.14 | 9.33 | 9.33 | 182,500 |
| Dec 28, 2020 | 10.36 | 10.48 | 9.97 | 9.97 | 9.97 | 90,400 |
| Dec 24, 2020 | 10.50 | 10.67 | 10.32 | 10.44 | 10.44 | 26,400 |
| Dec 23, 2020 | 10.57 | 10.66 | 10.27 | 10.38 | 10.38 | 89,600 |
| Dec 22, 2020 | 11.11 | 11.24 | 10.54 | 10.66 | 10.66 | 66,000 |
| Dec 21, 2020 | 10.95 | 11.34 | 10.76 | 10.88 | 10.88 | 155,100 |
| Dec 18, 2020 | 11.00 | 11.08 | 10.82 | 10.89 | 10.89 | 54,800 |
| Dec 17, 2020 | 11.00 | 11.49 | 10.69 | 10.98 | 10.98 | 259,200 |
| Dec 16, 2020 | 10.10 | 10.24 | 9.91 | 10.24 | 10.24 | 75,500 |
| Dec 15, 2020 | 9.74 | 10.19 | 9.74 | 10.10 | 10.10 | 63,300 |
| Dec 14, 2020 | 9.97 | 10.10 | 9.75 | 9.83 | 9.83 | 86,300 |
| Dec 11, 2020 | 10.00 | 10.20 | 9.77 | 10.15 | 10.15 | 48,000 |
| Dec 10, 2020 | 10.02 | 10.34 | 9.90 | 9.92 | 9.92 | 106,800 |
| Dec 09, 2020 | 10.51 | 10.88 | 9.85 | 9.94 | 9.94 | 146,300 |
| Dec 08, 2020 | 9.80 | 10.90 | 9.80 | 10.61 | 10.61 | 328,700 |
| Dec 07, 2020 | 10.80 | 10.94 | 10.02 | 10.04 | 10.04 | 332,800 |
| Dec 04, 2020 | 10.88 | 11.44 | 10.30 | 11.32 | 11.32 | 579,600 |
| Dec 03, 2020 | 10.66 | 13.77 | 10.10 | 11.40 | 11.40 | 5,648,200 |
| Dec 02, 2020 | 8.28 | 8.28 | 8.08 | 8.27 | 8.27 | 86,000 |
| Dec 01, 2020 | 8.61 | 8.61 | 8.03 | 8.20 | 8.20 | 72,000 |
| Nov 30, 2020 | 8.60 | 8.77 | 8.37 | 8.46 | 8.46 | 73,900 |
| Nov 27, 2020 | 8.51 | 8.95 | 8.40 | 8.62 | 8.62 | 81,600 |
| Nov 25, 2020 | 8.40 | 8.59 | 8.27 | 8.36 | 8.36 | 66,500 |
| Nov 24, 2020 | 8.34 | 8.56 | 8.21 | 8.44 | 8.44 | 63,200 |
| Nov 23, 2020 | 8.14 | 8.54 | 8.14 | 8.16 | 8.16 | 117,000 |
| Nov 20, 2020 | 8.45 | 8.61 | 8.31 | 8.54 | 8.54 | 46,700 |
| Nov 19, 2020 | 8.75 | 8.88 | 8.36 | 8.40 | 8.40 | 112,900 |
| Nov 18, 2020 | 8.60 | 9.00 | 8.42 | 8.89 | 8.89 | 201,800 |
| Nov 17, 2020 | 8.33 | 8.47 | 7.92 | 8.31 | 8.31 | 245,600 |
| Nov 16, 2020 | 8.93 | 8.93 | 8.50 | 8.67 | 8.67 | 248,000 |
| Nov 13, 2020 | 9.60 | 9.85 | 9.04 | 9.28 | 9.28 | 103,100 |
| Nov 12, 2020 | 9.72 | 9.72 | 9.41 | 9.55 | 9.55 | 84,200 |
| Nov 11, 2020 | 9.62 | 9.72 | 9.28 | 9.66 | 9.66 | 62,400 |
| Nov 10, 2020 | 9.39 | 9.70 | 9.05 | 9.45 | 9.45 | 152,100 |
| Nov 09, 2020 | 9.23 | 9.90 | 8.72 | 9.72 | 9.72 | 523,200 |
| Nov 06, 2020 | 11.77 | 11.90 | 11.32 | 11.50 | 11.50 | 54,600 |
| Nov 05, 2020 | 11.96 | 12.40 | 11.50 | 11.79 | 11.79 | 175,000 |
| Nov 04, 2020 | 12.08 | 12.16 | 11.42 | 11.57 | 11.57 | 85,800 |
| Nov 03, 2020 | 11.70 | 12.05 | 11.11 | 12.04 | 12.04 | 106,200 |
| Nov 02, 2020 | 11.50 | 11.67 | 11.15 | 11.43 | 11.43 | 91,400 |
| Oct 30, 2020 | 11.64 | 11.97 | 10.53 | 11.04 | 11.04 | 174,800 |
| Oct 29, 2020 | 11.60 | 12.00 | 11.50 | 11.75 | 11.75 | 143,900 |
| Oct 28, 2020 | 11.96 | 11.96 | 11.15 | 11.33 | 11.33 | 243,800 |
| Oct 27, 2020 | 12.35 | 12.69 | 12.08 | 12.13 | 12.13 | 108,600 |
| Oct 26, 2020 | 12.56 | 12.79 | 12.03 | 12.35 | 12.35 | 211,800 |
| Oct 23, 2020 | 12.67 | 13.40 | 12.41 | 13.25 | 13.25 | 123,900 |
| Oct 22, 2020 | 12.99 | 13.10 | 12.41 | 12.65 | 12.65 | 229,500 |
| Oct 21, 2020 | 14.00 | 14.00 | 13.10 | 13.14 | 13.14 | 243,200 |
| Oct 20, 2020 | 13.75 | 13.94 | 13.06 | 13.80 | 13.80 | 468,500 |
| Oct 19, 2020 | 14.00 | 14.00 | 13.30 | 13.38 | 13.38 | 297,600 |
| Oct 16, 2020 | 13.06 | 13.28 | 12.80 | 13.19 | 13.19 | 241,100 |
| Oct 15, 2020 | 12.48 | 13.07 | 12.32 | 13.07 | 13.07 | 387,700 |
| Oct 14, 2020 | 14.83 | 14.90 | 12.53 | 13.23 | 13.23 | 1,260,700 |
| Oct 13, 2020 | 12.30 | 13.90 | 12.25 | 13.87 | 13.87 | 1,801,800 |
| Oct 12, 2020 | 11.35 | 11.50 | 11.11 | 11.30 | 11.30 | 383,300 |
| Oct 09, 2020 | 11.50 | 11.97 | 11.10 | 11.78 | 11.78 | 344,600 |
| Oct 08, 2020 | 13.20 | 13.45 | 11.44 | 11.44 | 11.44 | 674,300 |
| Oct 07, 2020 | 13.36 | 13.64 | 11.90 | 13.45 | 13.45 | 1,226,900 |
| Oct 06, 2020 | 14.30 | 14.55 | 13.52 | 14.50 | 14.50 | 2,041,700 |
| Oct 05, 2020 | 13.86 | 15.00 | 12.65 | 14.30 | 14.30 | 7,350,900 |
| Oct 02, 2020 | 8.74 | 10.82 | 8.43 | 10.35 | 10.35 | 5,192,900 |
| Oct 01, 2020 | 10.51 | 11.83 | 7.91 | 8.79 | 8.79 | 43,624,300 |
| Sep 30, 2020 | 4.94 | 6.00 | 4.89 | 5.94 | 5.94 | 820,500 |
| Sep 29, 2020 | 4.92 | 5.05 | 4.81 | 4.90 | 4.90 | 27,700 |
| Sep 28, 2020 | 4.89 | 5.05 | 4.89 | 5.05 | 5.05 | 9,600 |
| Sep 25, 2020 | 4.79 | 4.95 | 4.73 | 4.95 | 4.95 | 7,400 |
| Sep 24, 2020 | 4.80 | 5.03 | 4.75 | 4.84 | 4.84 | 10,600 |
| Sep 23, 2020 | 5.07 | 5.10 | 4.77 | 4.88 | 4.88 | 33,000 |
| Sep 22, 2020 | 5.14 | 5.15 | 4.95 | 5.15 | 5.15 | 24,100 |
| Sep 21, 2020 | 5.14 | 5.14 | 4.99 | 5.07 | 5.07 | 17,700 |
| Sep 18, 2020 | 5.21 | 5.28 | 5.17 | 5.28 | 5.28 | 16,100 |
| Sep 17, 2020 | 5.21 | 5.28 | 5.16 | 5.22 | 5.22 | 7,400 |
| Sep 16, 2020 | 5.27 | 5.45 | 5.16 | 5.28 | 5.28 | 50,500 |
| Sep 15, 2020 | 5.29 | 5.29 | 5.10 | 5.18 | 5.18 | 46,800 |
| Sep 14, 2020 | 5.38 | 5.47 | 5.10 | 5.21 | 5.21 | 91,800 |
| Sep 11, 2020 | 4.99 | 5.10 | 4.70 | 4.98 | 4.98 | 109,900 |
| Sep 10, 2020 | 4.70 | 4.76 | 4.58 | 4.64 | 4.64 | 31,100 |
| Sep 09, 2020 | 4.69 | 4.78 | 4.61 | 4.71 | 4.71 | 45,300 |
| Sep 08, 2020 | 4.95 | 5.10 | 4.59 | 4.65 | 4.65 | 185,600 |
| Sep 04, 2020 | 4.89 | 5.00 | 4.61 | 4.97 | 4.97 | 22,800 |
| Sep 03, 2020 | 5.02 | 5.02 | 4.62 | 4.91 | 4.91 | 42,400 |
| Sep 02, 2020 | 5.02 | 5.10 | 4.98 | 5.10 | 5.10 | 23,900 |
| Sep 01, 2020 | 5.22 | 5.22 | 4.90 | 5.02 | 5.02 | 53,200 |
| Aug 31, 2020 | 5.35 | 5.36 | 5.08 | 5.19 | 5.19 | 69,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
