Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Enlivex Therapeutics Ltd. - Ordinary Shares (NQ:ENLV)

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 1.080 1.090 1.030 1.050 134,880 -0.03(-2.78%)
Sep 16, 2025 1.070 1.080 1.050 1.080 129,690 +0.02(+1.41%)
Sep 15, 2025 1.070 1.080 1.050 1.065 143,976 -0.01(-0.47%)
Sep 12, 2025 1.050 1.080 1.050 1.070 228,734 +0.00(+0.00%)
Sep 11, 2025 1.030 1.080 1.030 1.070 289,792 +0.06(+5.42%)
Sep 10, 2025 1.030 1.040 1.000 1.015 236,355 -0.02(-1.46%)
Sep 09, 2025 1.040 1.050 1.010 1.030 184,514 -0.01(-0.96%)
Sep 08, 2025 1.070 1.076 1.040 1.040 255,681 -0.02(-1.89%)
Sep 05, 2025 1.060 1.080 1.050 1.060 185,738 -0.01(-0.93%)
Sep 04, 2025 1.040 1.070 1.020 1.070 275,905 +0.01(+0.94%)
Sep 03, 2025 1.070 1.070 1.020 1.060 216,825 +0.00(+0.00%)
Sep 02, 2025 1.040 1.066 1.010 1.060 194,727 +0.01(+0.95%)
Aug 29, 2025 1.040 1.060 1.020 1.050 208,950 +0.01(+0.96%)
Aug 28, 2025 1.100 1.100 1.030 1.040 302,244 -0.05(-4.59%)
Aug 27, 2025 1.130 1.130 1.075 1.090 438,180 +0.01(+0.93%)
Aug 26, 2025 1.090 1.110 1.065 1.080 383,098 +0.00(+0.00%)
Aug 25, 2025 1.070 1.120 1.050 1.080 635,877 +0.03(+2.86%)
Aug 22, 2025 1.010 1.050 0.9800 1.050 904,020 +0.02(+1.94%)
Aug 21, 2025 1.100 1.120 1.010 1.030 942,551 -0.07(-6.36%)
Aug 20, 2025 1.120 1.150 1.030 1.100 881,086 +0.05(+4.76%)
Aug 19, 2025 1.240 1.240 1.020 1.050 2,929,952 -0.20(-16.00%)
Aug 18, 2025 1.730 1.750 1.220 1.250 10,556,508 -0.57(-31.32%)
Aug 15, 2025 1.930 2.100 1.762 1.820 2,287,069 +0.04(+2.25%)
Aug 14, 2025 1.590 1.840 1.550 1.780 928,735 +0.22(+14.10%)
Aug 13, 2025 1.620 1.780 1.500 1.560 1,036,145 -0.01(-0.64%)
Aug 12, 2025 1.470 1.640 1.470 1.570 508,532 +0.10(+6.80%)
Aug 11, 2025 1.490 1.580 1.430 1.470 467,765 +0.04(+2.80%)
Aug 08, 2025 1.370 1.486 1.354 1.430 245,313 +0.08(+5.93%)
Aug 07, 2025 1.330 1.390 1.320 1.350 203,695 +0.00(+0.00%)
Aug 06, 2025 1.400 1.400 1.310 1.350 328,142 -0.04(-2.88%)
Aug 05, 2025 1.490 1.530 1.340 1.390 525,999 -0.09(-6.08%)
Aug 04, 2025 1.500 1.660 1.470 1.480 819,525 +0.03(+2.07%)
Aug 01, 2025 1.450 1.520 1.410 1.450 250,684 -0.04(-2.68%)
Jul 31, 2025 1.500 1.600 1.480 1.490 307,713 -0.05(-3.25%)
Jul 30, 2025 1.490 1.659 1.440 1.540 1,002,641 +0.12(+8.45%)
Jul 29, 2025 1.300 1.440 1.280 1.420 668,849 +0.16(+12.70%)
Jul 28, 2025 1.200 1.290 1.160 1.260 1,048,474 +0.14(+12.30%)
Jul 25, 2025 1.170 1.180 1.120 1.122 39,390 -0.02(-1.75%)
Jul 24, 2025 1.170 1.190 1.130 1.142 55,709 -0.03(-2.39%)
Jul 23, 2025 1.170 1.190 1.160 1.170 97,368 -0.01(-0.85%)
Jul 22, 2025 1.180 1.320 1.160 1.180 138,459 -0.01(-0.84%)
Jul 21, 2025 1.210 1.235 1.180 1.190 95,904 +0.00(+0.00%)
Jul 18, 2025 1.200 1.270 1.160 1.190 74,357 -0.01(-0.83%)
Jul 17, 2025 1.220 1.310 1.200 1.200 60,646 -0.03(-2.44%)
Jul 16, 2025 1.240 1.241 1.190 1.230 26,903 +0.00(+0.00%)
Jul 15, 2025 1.260 1.270 1.220 1.230 31,040 -0.05(-3.91%)
Jul 14, 2025 1.270 1.340 1.250 1.280 133,511 +0.00(+0.00%)
Jul 11, 2025 1.340 1.360 1.230 1.280 108,051 -0.06(-4.48%)
Jul 10, 2025 1.290 1.360 1.260 1.340 241,821 +0.04(+3.08%)
Jul 09, 2025 1.200 1.380 1.180 1.300 319,306 +0.12(+10.17%)
Jul 08, 2025 1.200 1.200 1.140 1.180 62,809 -0.03(-2.48%)
Jul 07, 2025 1.190 1.220 1.190 1.210 100,617 +0.03(+2.54%)
Jul 03, 2025 1.160 1.212 1.150 1.180 141,087 +0.03(+2.24%)
Jul 02, 2025 1.110 1.160 1.110 1.154 33,878 +0.03(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.