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

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

1.122 -0.018 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 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 (%)
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 +0.05(+4.42%)
Jul 02, 2025 1.110 1.160 1.110 1.130 33,878 +0.01(+0.89%)
Jul 01, 2025 1.140 1.160 1.110 1.120 54,537 +0.00(+0.00%)
Jun 30, 2025 1.180 1.230 1.110 1.120 196,647 -0.08(-6.67%)
Jun 27, 2025 1.240 1.240 1.150 1.200 68,219 -0.01(-0.83%)
Jun 26, 2025 1.260 1.270 1.180 1.210 67,240 -0.05(-3.97%)
Jun 25, 2025 1.170 1.300 1.150 1.260 209,206 +0.07(+5.88%)
Jun 24, 2025 1.190 1.270 1.150 1.190 237,912 +0.03(+2.59%)
Jun 23, 2025 1.110 1.216 1.110 1.160 228,887 +0.07(+6.42%)
Jun 20, 2025 1.060 1.170 1.034 1.090 139,267 +0.05(+4.31%)
Jun 18, 2025 1.000 1.080 1.000 1.045 93,700 +0.01(+1.46%)
Jun 17, 2025 1.000 1.060 0.9900 1.030 38,620 +0.00(+0.00%)
Jun 16, 2025 0.9359 1.070 0.9271 1.030 289,152 +0.13(+14.44%)
Jun 13, 2025 0.9240 0.9240 0.9000 0.9000 21,988 -0.04(-4.26%)
Jun 12, 2025 0.9353 0.9777 0.9310 0.9400 16,736 -0.00(-0.21%)
Jun 11, 2025 0.9500 0.9780 0.9300 0.9420 30,165 -0.02(-1.88%)
Jun 10, 2025 0.9400 0.9900 0.9400 0.9600 41,646 +0.02(+2.13%)
Jun 09, 2025 0.9550 0.9900 0.9321 0.9400 34,746 -0.03(-2.83%)
Jun 06, 2025 0.9300 0.9700 0.9201 0.9674 57,603 +0.05(+5.15%)
Jun 05, 2025 0.9500 0.9578 0.9200 0.9200 23,504 -0.01(-1.08%)
Jun 04, 2025 0.9201 0.9580 0.9201 0.9300 30,807 -0.01(-1.10%)
Jun 03, 2025 0.9830 0.9830 0.9331 0.9403 46,193 +0.00(+0.03%)
Jun 02, 2025 0.9700 0.9702 0.9314 0.9400 39,850 +0.00(+0.43%)
May 30, 2025 0.9490 0.9700 0.9321 0.9360 6,770 -0.00(-0.17%)
May 29, 2025 0.9503 0.9800 0.9200 0.9376 48,328 -0.01(-1.31%)
May 28, 2025 1.000 1.020 0.9371 0.9500 97,239 -0.05(-4.52%)
May 27, 2025 0.9500 1.030 0.9225 0.9950 68,382 +0.02(+2.05%)
May 23, 2025 0.9621 0.9831 0.9621 0.9750 16,709 +0.01(+1.34%)
May 22, 2025 0.9850 1.000 0.9600 0.9621 19,052 -0.02(-1.78%)
May 21, 2025 0.9799 0.9900 0.9601 0.9795 55,718 -0.01(-1.06%)
May 20, 2025 0.9800 1.030 0.9500 0.9900 54,353 +0.00(+0.00%)
May 19, 2025 0.9800 1.000 0.9800 0.9900 77,748 -0.01(-1.00%)
May 16, 2025 1.010 1.040 1.000 1.000 56,570 -0.03(-2.91%)
May 15, 2025 1.030 1.040 1.010 1.030 12,892 +0.00(+0.00%)
May 14, 2025 1.010 1.050 0.9800 1.030 108,405 +0.03(+3.00%)
May 13, 2025 1.010 1.030 0.9700 1.000 83,572 -0.00(-0.30%)
May 12, 2025 1.040 1.050 0.9900 1.003 38,358 -0.02(-1.67%)
May 09, 2025 1.040 1.088 1.010 1.020 39,279 -0.02(-1.92%)
May 08, 2025 1.060 1.060 1.040 1.040 35,353 -0.01(-0.95%)
May 07, 2025 1.090 1.110 1.040 1.050 58,465 -0.05(-4.55%)
May 06, 2025 1.050 1.150 1.040 1.100 106,645 +0.06(+5.77%)
May 05, 2025 1.040 1.060 1.027 1.040 59,896 +0.00(+0.00%)
May 02, 2025 1.060 1.070 1.030 1.040 38,561 -0.01(-0.95%)
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.