Skip to main content

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

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.