Enlivex Therapeutics Ltd. (TLV:ENLV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 354.20
+29.60 (9.12%)
Dec 4, 2025, 5:25 PM IDT
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 340.00 | 356.90 | 340.00 | 354.20 | 354.20 | 9.12% | 146,457 |
| Dec 3, 2025 | 302.20 | 330.50 | 302.20 | 324.60 | 324.60 | 7.41% | 191,986 |
| Dec 2, 2025 | 302.50 | 306.80 | 296.10 | 302.20 | 302.20 | 0.17% | 67,648 |
| Dec 1, 2025 | 318.50 | 327.80 | 300.10 | 301.70 | 301.70 | -4.92% | 101,020 |
| Nov 30, 2025 | 320.00 | 322.00 | 308.00 | 317.30 | 317.30 | 1.83% | 60,057 |
| Nov 27, 2025 | 300.10 | 319.00 | 300.10 | 311.60 | 311.60 | -5.75% | 102,252 |
| Nov 26, 2025 | 313.60 | 345.00 | 305.00 | 330.60 | 330.60 | 10.68% | 342,070 |
| Nov 25, 2025 | 325.00 | 336.60 | 297.00 | 298.70 | 298.70 | -38.29% | 762,048 |
| Nov 24, 2025 | 305.30 | 585.00 | 295.00 | 484.00 | 484.00 | 58.53% | 1,555,606 |
| Nov 23, 2025 | 307.50 | 308.60 | 299.70 | 305.30 | 305.30 | -0.72% | 27,840 |
| Nov 20, 2025 | 315.00 | 318.60 | 305.00 | 307.50 | 307.50 | -3.42% | 59,078 |
| Nov 19, 2025 | 328.40 | 320.50 | 315.50 | 318.40 | 318.40 | -3.05% | 11,571 |
| Nov 18, 2025 | 320.80 | 338.80 | 317.50 | 328.40 | 328.40 | 2.37% | 9,300 |
| Nov 17, 2025 | 319.90 | 328.00 | 318.10 | 320.80 | 320.80 | 0.28% | 20,132 |
| Nov 16, 2025 | 315.00 | 323.00 | 315.00 | 319.90 | 319.90 | -1.17% | 14,934 |
| Nov 13, 2025 | 330.00 | 333.00 | 319.00 | 323.70 | 323.70 | -1.13% | 11,363 |
| Nov 12, 2025 | 320.90 | 333.80 | 320.90 | 327.40 | 327.40 | 2.03% | 13,848 |
| Nov 11, 2025 | 321.70 | 328.00 | 319.30 | 320.90 | 320.90 | -0.25% | 2,322 |
| Nov 10, 2025 | 321.10 | 330.60 | 319.00 | 321.70 | 321.70 | 0.19% | 40,588 |
| Nov 9, 2025 | 323.80 | 324.90 | 314.40 | 321.10 | 321.10 | -0.83% | 43,516 |
| Nov 6, 2025 | 326.00 | 329.50 | 319.50 | 323.80 | 323.80 | -0.67% | 54,151 |
| Nov 5, 2025 | 337.40 | 338.20 | 318.20 | 326.00 | 326.00 | -3.38% | 108,056 |
| Nov 4, 2025 | 347.30 | 347.30 | 327.70 | 337.40 | 337.40 | -2.85% | 50,093 |
| Nov 3, 2025 | 346.60 | 357.10 | 346.00 | 347.30 | 347.30 | 0.20% | 10,885 |
| Nov 2, 2025 | 347.20 | 347.20 | 343.40 | 346.60 | 346.60 | -0.17% | 17,832 |
| Oct 30, 2025 | 371.10 | 371.10 | 345.50 | 347.20 | 347.20 | -6.44% | 72,992 |
| Oct 29, 2025 | 355.50 | 378.00 | 347.30 | 371.10 | 371.10 | 4.39% | 30,662 |
| Oct 28, 2025 | 345.70 | 360.00 | 345.60 | 355.50 | 355.50 | 2.83% | 27,757 |
| Oct 27, 2025 | 349.70 | 351.10 | 342.50 | 345.70 | 345.70 | -1.14% | 14,351 |
| Oct 26, 2025 | 345.70 | 352.90 | 343.50 | 349.70 | 349.70 | 1.16% | 3,405 |
| Oct 23, 2025 | 343.70 | 348.90 | 343.70 | 345.70 | 345.70 | -1.57% | 5,933 |
| Oct 22, 2025 | 348.20 | 362.90 | 345.00 | 351.20 | 351.20 | 0.86% | 65,588 |
| Oct 21, 2025 | 349.50 | 349.50 | 347.70 | 348.20 | 348.20 | -0.37% | 6,892 |
| Oct 20, 2025 | 360.00 | 369.70 | 345.00 | 349.50 | 349.50 | -2.92% | 28,884 |
| Oct 19, 2025 | 372.20 | 368.00 | 349.50 | 360.00 | 360.00 | -3.28% | 16,712 |
| Oct 16, 2025 | 379.70 | 383.80 | 363.70 | 372.20 | 372.20 | -1.98% | 30,958 |
| Oct 15, 2025 | 367.60 | 383.30 | 360.00 | 379.70 | 379.70 | 3.29% | 67,639 |
| Oct 12, 2025 | 370.00 | 378.50 | 344.50 | 367.60 | 367.60 | -4.67% | 72,787 |
| Oct 9, 2025 | 366.00 | 390.00 | 362.00 | 385.60 | 385.60 | 6.76% | 76,867 |
| Oct 8, 2025 | 349.30 | 363.50 | 349.30 | 361.20 | 361.20 | 3.41% | 36,486 |
| Oct 5, 2025 | 342.60 | 351.00 | 342.60 | 349.30 | 349.30 | 1.96% | 35,932 |
| Sep 30, 2025 | 340.10 | 349.00 | 333.80 | 342.60 | 342.60 | -0.44% | 65,835 |
| Sep 29, 2025 | 350.50 | 357.00 | 340.60 | 344.10 | 344.10 | -1.83% | 31,935 |
| Sep 28, 2025 | 350.40 | 355.90 | 345.00 | 350.50 | 350.50 | 0.03% | 35,311 |
| Sep 25, 2025 | 350.10 | 359.80 | 347.90 | 350.40 | 350.40 | 0.09% | 32,796 |
| Sep 21, 2025 | 374.00 | 374.00 | 342.00 | 350.10 | 350.10 | 0.40% | 14,586 |
| Sep 18, 2025 | 360.00 | 361.00 | 345.40 | 348.70 | 348.70 | -3.11% | 54,115 |
| Sep 17, 2025 | 359.30 | 368.60 | 352.20 | 359.90 | 359.90 | 0.17% | 105,036 |
| Sep 16, 2025 | 358.40 | 365.00 | 343.80 | 359.30 | 359.30 | 0.25% | 126,503 |
| Sep 15, 2025 | 360.00 | 362.10 | 355.00 | 358.40 | 358.40 | -0.11% | 25,503 |
| Sep 14, 2025 | 349.60 | 364.90 | 349.60 | 358.80 | 358.80 | 2.63% | 44,399 |
| Sep 11, 2025 | 337.70 | 354.90 | 336.00 | 349.60 | 349.60 | 3.52% | 53,606 |
| Sep 10, 2025 | 344.90 | 344.90 | 333.10 | 337.70 | 337.70 | -2.09% | 49,706 |
| Sep 9, 2025 | 352.30 | 359.90 | 343.00 | 344.90 | 344.90 | -2.10% | 133,142 |
| Sep 8, 2025 | 359.30 | 369.90 | 350.00 | 352.30 | 352.30 | -1.95% | 34,380 |
| Sep 7, 2025 | 360.00 | 360.00 | 355.00 | 359.30 | 359.30 | 1.93% | 2,460 |
| Sep 4, 2025 | 352.60 | 371.00 | 346.60 | 352.50 | 352.50 | -0.03% | 26,042 |
| Sep 3, 2025 | 349.80 | 365.00 | 349.80 | 352.60 | 352.60 | 0.80% | 39,056 |
| Sep 2, 2025 | 359.80 | 364.20 | 345.70 | 349.80 | 349.80 | -2.78% | 41,601 |
| Sep 1, 2025 | 357.40 | 366.30 | 353.00 | 359.80 | 359.80 | 0.67% | 38,188 |
| Aug 31, 2025 | 371.00 | 371.00 | 351.90 | 357.40 | 357.40 | -1.27% | 6,908 |
| Aug 28, 2025 | 370.40 | 370.00 | 360.00 | 362.00 | 362.00 | -2.27% | 43,154 |
| Aug 27, 2025 | 364.70 | 377.10 | 355.90 | 370.40 | 370.40 | 2.49% | 98,189 |
| Aug 26, 2025 | 359.60 | 371.50 | 357.10 | 361.40 | 361.40 | 0.50% | 116,009 |
| Aug 25, 2025 | 375.00 | 383.60 | 354.00 | 359.60 | 359.60 | -4.16% | 189,586 |
| Aug 24, 2025 | 360.00 | 384.00 | 345.00 | 375.20 | 375.20 | 1.98% | 236,550 |
| Aug 21, 2025 | 375.00 | 385.90 | 363.00 | 367.90 | 367.90 | -0.94% | 187,148 |
| Aug 20, 2025 | 370.00 | 389.90 | 366.00 | 371.40 | 371.40 | -4.96% | 278,856 |
| Aug 19, 2025 | 450.00 | 450.00 | 372.00 | 390.80 | 390.80 | -16.26% | 460,790 |
| Aug 18, 2025 | 634.80 | 682.90 | 451.90 | 466.70 | 466.70 | -24.10% | 649,308 |
| Aug 17, 2025 | 628.00 | 628.00 | 609.00 | 614.90 | 614.90 | 12.17% | 130,127 |
| Aug 14, 2025 | 577.00 | 580.00 | 538.20 | 548.20 | 548.20 | -4.58% | 95,284 |
| Aug 13, 2025 | 517.40 | 595.00 | 517.40 | 574.50 | 574.50 | 11.04% | 82,757 |
| Aug 12, 2025 | 511.10 | 531.10 | 492.20 | 517.40 | 517.40 | 1.23% | 23,262 |
| Aug 11, 2025 | 486.90 | 543.30 | 486.90 | 511.10 | 511.10 | 4.97% | 130,787 |
| Aug 10, 2025 | 492.90 | 493.00 | 484.20 | 486.90 | 486.90 | 9.17% | 44,300 |
| Aug 7, 2025 | 467.00 | 490.00 | 446.00 | 446.00 | 446.00 | -4.50% | 123,488 |
| Aug 6, 2025 | 506.50 | 506.50 | 458.70 | 467.00 | 467.00 | -7.80% | 69,068 |
| Aug 5, 2025 | 537.00 | 544.00 | 500.00 | 506.50 | 506.50 | -4.42% | 64,688 |
| Aug 4, 2025 | 511.30 | 537.00 | 481.20 | 529.90 | 529.90 | 3.64% | 51,002 |
| Jul 31, 2025 | 516.90 | 526.00 | 497.90 | 511.30 | 511.30 | 5.42% | 120,795 |
| Jul 30, 2025 | 456.90 | 510.00 | 456.90 | 485.00 | 485.00 | 7.92% | 159,774 |
| Jul 29, 2025 | 409.80 | 451.30 | 409.80 | 449.40 | 449.40 | 9.66% | 110,210 |
| Jul 28, 2025 | 387.50 | 430.00 | 387.30 | 409.80 | 409.80 | 5.75% | 36,543 |
| Jul 27, 2025 | 390.20 | 392.80 | 379.10 | 387.50 | 387.50 | -0.69% | 6,911 |
| Jul 24, 2025 | 393.30 | 390.20 | 390.20 | 390.20 | 390.20 | -0.79% | 953 |
| Jul 23, 2025 | 413.20 | 413.50 | 388.00 | 393.30 | 393.30 | -4.82% | 19,425 |
| Jul 22, 2025 | 414.40 | 420.00 | 395.80 | 413.20 | 413.20 | -0.29% | 16,094 |
| Jul 21, 2025 | 402.90 | 419.90 | 407.10 | 414.40 | 414.40 | 2.85% | 4,795 |
| Jul 20, 2025 | 403.70 | 413.80 | 399.50 | 402.90 | 402.90 | -0.20% | 2,875 |
| Jul 17, 2025 | 395.00 | 406.40 | 395.00 | 403.70 | 403.70 | -0.66% | 5,518 |
| Jul 16, 2025 | 418.10 | 411.20 | 400.30 | 406.40 | 406.40 | -2.80% | 3,088 |
| Jul 15, 2025 | 435.60 | 420.00 | 414.30 | 418.10 | 418.10 | -4.02% | 6,775 |
| Jul 14, 2025 | 417.10 | 436.80 | 403.60 | 435.60 | 435.60 | 4.44% | 31,039 |
| Jul 13, 2025 | 423.50 | 421.60 | 406.10 | 417.10 | 417.10 | -1.51% | 3,843 |
| Jul 10, 2025 | 400.00 | 425.00 | 400.00 | 423.50 | 423.50 | 9.66% | 49,303 |
| Jul 9, 2025 | 392.70 | 396.60 | 377.40 | 386.20 | 386.20 | -1.66% | 8,966 |
| Jul 8, 2025 | 397.50 | 400.00 | 387.30 | 392.70 | 392.70 | -1.21% | 8,512 |
| Jul 7, 2025 | 409.40 | 408.60 | 380.60 | 397.50 | 397.50 | -2.91% | 15,941 |
| Jul 6, 2025 | 397.20 | 420.00 | 397.20 | 409.40 | 409.40 | 3.07% | 14,499 |