Enlivex Therapeutics Ltd. (ENLV)
1.01
0.00 (0.00%)
At close: Mar 28, 2025, 3:59 PM
1.00
-0.83%
After-hours: Mar 28, 2025, 07:57 PM EDT
Enlivex Therapeutics Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 0.01 | 0.99% | 51,435 |
| Mar 27, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | -0.04 | -3.81% | 23,419 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.01 | 1.05 | -0.04 | -3.67% | 106,900 |
| Mar 25, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 0.07 | 6.86% | 45,926 |
| Mar 24, 2025 | 1.12 | 1.13 | 1.02 | 1.02 | -0.03 | -2.86% | 169,005 |
| Mar 21, 2025 | 1.10 | 1.13 | 1.01 | 1.05 | -0.04 | -3.67% | 76,055 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.05 | 1.09 | -0.03 | -2.68% | 159,811 |
| Mar 19, 2025 | 1.15 | 1.18 | 1.08 | 1.12 | -0.02 | -1.75% | 95,944 |
| Mar 18, 2025 | 1.14 | 1.24 | 1.12 | 1.14 | -0.01 | -0.87% | 151,600 |
| Mar 17, 2025 | 1.22 | 1.22 | 1.10 | 1.15 | -0.07 | -5.74% | 177,406 |
| Mar 14, 2025 | 1.14 | 1.29 | 1.12 | 1.22 | 0.13 | 11.93% | 236,814 |
| Mar 13, 2025 | 1.21 | 1.23 | 1.07 | 1.09 | -0.11 | -9.17% | 121,951 |
| Mar 12, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 0.04 | 3.45% | 78,942 |
| Mar 11, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 0.00 | 0.00% | 117,300 |
| Mar 10, 2025 | 1.19 | 1.23 | 1.02 | 1.16 | -0.03 | -2.52% | 431,105 |
| Mar 7, 2025 | 1.17 | 1.29 | 1.15 | 1.19 | 0.04 | 3.48% | 470,824 |
| Mar 6, 2025 | 1.10 | 1.17 | 1.04 | 1.15 | 0.02 | 1.77% | 114,419 |
| Mar 5, 2025 | 1.05 | 1.16 | 1.05 | 1.13 | 0.05 | 4.63% | 121,000 |
| Mar 4, 2025 | 1.05 | 1.17 | 1.01 | 1.08 | 0.06 | 5.88% | 295,632 |
| Mar 3, 2025 | 1.03 | 1.12 | 0.94 | 1.02 | -0.18 | -15.00% | 2,042,413 |
| Feb 28, 2025 | 1.04 | 1.24 | 1.01 | 1.20 | 0.17 | 16.50% | 432,004 |
| Feb 27, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 0.03 | 3.00% | 87,534 |
| Feb 26, 2025 | 1.04 | 1.09 | 0.98 | 1.00 | 0.02 | 2.04% | 69,300 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | -0.01 | -1.01% | 60,700 |
| Feb 24, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | -0.01 | -1.00% | 35,145 |
| Feb 21, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | -0.02 | -1.96% | 42,700 |
| Feb 20, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | -0.03 | -2.86% | 36,339 |
| Feb 19, 2025 | 1.06 | 1.09 | 1.00 | 1.05 | 0.00 | 0.00% | 68,533 |
| Feb 18, 2025 | 1.07 | 1.08 | 1.01 | 1.05 | 0.00 | 0.00% | 62,224 |
| Feb 14, 2025 | 1.08 | 1.10 | 1.02 | 1.05 | 0.01 | 0.96% | 75,700 |
| Feb 13, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | -0.01 | -0.95% | 39,000 |
| Feb 12, 2025 | 1.02 | 1.07 | 1.01 | 1.05 | -0.01 | -0.94% | 48,107 |
| Feb 11, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | -0.03 | -2.75% | 19,030 |
| Feb 10, 2025 | 1.08 | 1.14 | 1.07 | 1.09 | -0.01 | -0.91% | 68,847 |
| Feb 7, 2025 | 1.01 | 1.12 | 1.00 | 1.10 | 0.07 | 6.80% | 30,530 |
| Feb 6, 2025 | 1.09 | 1.12 | 1.00 | 1.03 | -0.07 | -6.36% | 50,244 |
| Feb 5, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 0.02 | 1.85% | 53,900 |
| Feb 4, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 0.00 | 0.00% | 45,211 |
| Feb 3, 2025 | 1.06 | 1.09 | 1.00 | 1.08 | -0.02 | -1.82% | 48,400 |
| Jan 31, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | -0.01 | -0.90% | 24,700 |
| Jan 30, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 0.00 | 0.00% | 47,900 |
| Jan 29, 2025 | 1.11 | 1.12 | 1.05 | 1.11 | -0.02 | -1.77% | 44,203 |
| Jan 28, 2025 | 1.14 | 1.15 | 1.08 | 1.13 | -0.02 | -1.74% | 36,000 |
| Jan 27, 2025 | 1.14 | 1.18 | 1.06 | 1.15 | -0.03 | -2.54% | 129,100 |
| Jan 24, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | -0.01 | -0.84% | 49,300 |
| Jan 23, 2025 | 1.20 | 1.21 | 1.14 | 1.19 | 0.00 | 0.00% | 47,441 |
| Jan 22, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 0.00 | 0.00% | 30,215 |
| Jan 21, 2025 | 1.17 | 1.21 | 1.15 | 1.19 | 0.06 | 5.31% | 91,800 |
| Jan 17, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | -0.02 | -1.74% | 45,600 |
| Jan 16, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 0.00 | 0.00% | 36,812 |