Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Enlivex Therape (ENLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.18 1.18 1.14 1.16 8,875
5th Feb 2026 (Thu) 1.06 1.26 1.06 1.16 26,875
4th Feb 2026 (Wed) 1.07 1.10 1.02 1.10 21,619
3rd Feb 2026 (Tue) 1.04 1.08 1.04 1.09 5,669
2nd Feb 2026 (Mon) 1.01 1.075 1.01 1.04 8,002
30th Jan 2026 (Fri) 1.00 1.025 1.00 1.01 31,936
29th Jan 2026 (Thu) 1.105 1.12 1.02 1.04 30,272
28th Jan 2026 (Wed) 1.15 1.18 1.14 1.20 8,877
27th Jan 2026 (Tue) 1.19 1.26 1.17 1.20 31,475
26th Jan 2026 (Mon) 1.06 1.195 1.06 1.17 43,580
23rd Jan 2026 (Fri) 1.07 1.10 1.055 1.08 37,777
22nd Jan 2026 (Thu) 1.00 1.07 1.00 1.05 45,829
21st Jan 2026 (Wed) 0.994 1.02 0.9201 0.981 157,439
20th Jan 2026 (Tue) 0.95 0.984 0.945 0.98 20,053
19th Jan 2026 (Mon) 0.97 0.9701 0.9326 0.94 28,882
16th Jan 2026 (Fri) 0.97 0.9701 0.9326 0.94 28,882
15th Jan 2026 (Thu) 0.9602 1.03 0.9167 0.9338 90,681
14th Jan 2026 (Wed) 0.9397 0.9699 0.8946 0.9665 50,908
13th Jan 2026 (Tue) 0.912 0.9193 0.8538 0.9527 26,603
12th Jan 2026 (Mon) 0.9318 0.9748 0.90 0.9527 47,054
9th Jan 2026 (Fri) 0.8551 0.9392 0.8504 0.9017 41,926
8th Jan 2026 (Thu) 0.82 0.86 0.8049 0.8379 13,763
7th Jan 2026 (Wed) 0.8279 0.8548 0.8109 0.8221 25,760
6th Jan 2026 (Tue) 0.7972 0.8177 0.76 0.8191 19,779
5th Jan 2026 (Mon) 0.8025 0.8025 0.756 0.7814 84,212
2nd Jan 2026 (Fri) 0.7329 0.7681 0.7164 0.7549 30,263
1st Jan 2026 (Thu) 0.6686 0.7171 0.6677 0.7032 11,641
31st Dec 2025 (Wed) 0.6686 0.7171 0.6677 0.7032 11,641
30th Dec 2025 (Tue) 0.72 0.72 0.67 0.672 99,336
29th Dec 2025 (Mon) 0.7475 0.777 0.7424 0.7449 37,073
26th Dec 2025 (Fri) 0.77 0.77 0.73 0.7477 31,085
25th Dec 2025 (Thu) 0.815 0.8153 0.7401 0.773 239,470
24th Dec 2025 (Wed) 0.815 0.8153 0.7401 0.773 239,470
23rd Dec 2025 (Tue) 0.8204 0.83 0.8111 0.826 12,159
22nd Dec 2025 (Mon) 0.8373 0.8452 0.813 0.825 41,714
19th Dec 2025 (Fri) 0.8486 0.8599 0.80 0.8349 34,349
18th Dec 2025 (Thu) 0.8522 0.8722 0.8329 0.8316 41,486
17th Dec 2025 (Wed) 0.865 0.8699 0.80 0.8339 45,818
16th Dec 2025 (Tue) 0.8733 0.8759 0.80 0.846 104,939
15th Dec 2025 (Mon) 0.9519 0.955 0.85 0.861 136,959
12th Dec 2025 (Fri) 0.9708 0.971 0.90 0.9289 60,492
11th Dec 2025 (Thu) 0.9883 0.9941 0.9131 0.959 125,550
10th Dec 2025 (Wed) 1.05 1.055 0.9531 0.96 40,905
9th Dec 2025 (Tue) 1.11 1.11 1.01 1.02 58,916
8th Dec 2025 (Mon) 1.23 1.235 1.10 1.10 73,248
FTSE 100 Latest
Value10,369.75
Change60.53