ENLV - Enlivex Therapeutics Ltd.
1.02
-0.020 -1.961%
Share volume: 39,279
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.04
-0.02
-0.02%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-09-2025 | $1.04 | $1.04 | $1.09 | $1.09 | $1.01 | $1.01 | $1.02 | $1.02 | 39,279 | $39,279.00 |
05-08-2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | $1.04 | 35,353 | $35,353.00 |
05-07-2025 | $1.09 | $1.09 | $1.11 | $1.11 | $1.04 | $1.04 | $1.05 | $1.05 | 58,465 | $58,465.00 |
05-06-2025 | $1.05 | $1.05 | $1.15 | $1.15 | $1.04 | $1.04 | $1.10 | $1.10 | 106,645 | $106,645.00 |
05-05-2025 | $1.04 | $1.04 | $1.06 | $1.06 | $1.03 | $1.03 | $1.04 | $1.04 | 59,896 | $59,896.00 |
05-02-2025 | $1.06 | $1.06 | $1.07 | $1.07 | $1.03 | $1.03 | $1.04 | $1.04 | 38,561 | $38,561.00 |
05-01-2025 | $1.04 | $1.04 | $1.07 | $1.07 | $1.01 | $1.01 | $1.05 | $1.05 | 37,485 | $37,485.00 |
04-30-2025 | $1.04 | $1.04 | $1.05 | $1.05 | $1.00 | $1.00 | $1.02 | $1.02 | 86,358 | $86,358.00 |
04-29-2025 | $1.03 | $1.03 | $1.05 | $1.05 | $1.00 | $1.00 | $1.05 | $1.05 | 42,230 | $42,230.00 |
04-28-2025 | $1.01 | $1.01 | $1.05 | $1.05 | $1.00 | $1.00 | $1.03 | $1.03 | 89,692 | $89,692.00 |