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
10th Jul 2026 (Fri) 7.00 7.00 6.51 6.86 9,045
9th Jul 2026 (Thu) 7.42 7.54 6.965 7.40 4,149
8th Jul 2026 (Wed) 0.46 0.495 0.4278 0.4805 105,464
7th Jul 2026 (Tue) 0.4919 0.5139 0.4582 0.494 110,435
6th Jul 2026 (Mon) 0.524 0.5261 0.5089 0.5121 60,720
3rd Jul 2026 (Fri) 0.54 0.54 0.5276 0.5276 0
2nd Jul 2026 (Thu) 0.54 0.5699 0.5201 0.5276 47,400
1st Jul 2026 (Wed) 0.572 0.572 0.5247 0.5416 53,672
30th Jun 2026 (Tue) 0.571 0.5723 0.5411 0.5499 35,021
29th Jun 2026 (Mon) 0.585 0.60 0.5629 0.58 27,305
26th Jun 2026 (Fri) 0.568 0.5857 0.555 0.57 19,392
25th Jun 2026 (Thu) 0.6151 0.6151 0.57 0.5805 57,526
24th Jun 2026 (Wed) 0.61 0.618 0.594 0.6051 31,263
23rd Jun 2026 (Tue) 0.6196 0.6201 0.5943 0.6108 7,804
22nd Jun 2026 (Mon) 0.6396 0.6512 0.5967 0.623 69,008
19th Jun 2026 (Fri) 0.631 0.6437 0.6106 0.6217 17,445
18th Jun 2026 (Thu) 0.631 0.6437 0.6106 0.6217 17,445
17th Jun 2026 (Wed) 0.636 0.6685 0.6201 0.618 23,012
16th Jun 2026 (Tue) 0.6652 0.6652 0.6245 0.6302 24,434
15th Jun 2026 (Mon) 0.6928 0.6928 0.65 0.6601 19,041
12th Jun 2026 (Fri) 0.7131 0.7131 0.6701 0.6701 15,211
11th Jun 2026 (Thu) 0.68 0.711 0.6612 0.719 6,938
10th Jun 2026 (Wed) 0.694 0.7093 0.661 0.6726 37,354
9th Jun 2026 (Tue) 0.7251 0.7252 0.6848 0.6926 13,615
8th Jun 2026 (Mon) 0.734 0.751 0.7199 0.7142 8,935
5th Jun 2026 (Fri) 0.7733 0.7733 0.7011 0.71 10,559
4th Jun 2026 (Thu) 0.8445 0.8526 0.7642 0.7905 47,008
3rd Jun 2026 (Wed) 0.8432 0.8546 0.8212 0.85 56,962
2nd Jun 2026 (Tue) 0.875 0.8992 0.8452 0.8499 42,106
1st Jun 2026 (Mon) 0.789 0.865 0.789 0.8634 56,339
29th May 2026 (Fri) 0.7781 0.83 0.761 0.8103 43,444
28th May 2026 (Thu) 0.8009 0.808 0.75 0.7644 40,944
27th May 2026 (Wed) 0.7499 0.82 0.72 0.782 117,042
26th May 2026 (Tue) 0.6905 0.6905 0.66 0.684 47,170
25th May 2026 (Mon) 0.7384 0.7384 0.716 0.7175 5,441
22nd May 2026 (Fri) 0.7384 0.7384 0.716 0.7175 5,441
21st May 2026 (Thu) 0.691 0.73 0.6907 0.7202 17,363
20th May 2026 (Wed) 0.7086 0.7199 0.6904 0.7035 12,563
19th May 2026 (Tue) 0.6903 0.7068 0.6902 0.7045 4,980
18th May 2026 (Mon) 0.735 0.735 0.695 0.6973 6,177
15th May 2026 (Fri) 0.72 0.7366 0.7068 0.7206 33,806
14th May 2026 (Thu) 0.7339 0.739 0.7212 0.7322 17,215
13th May 2026 (Wed) 0.7698 0.77 0.729 0.7324 53,922
12th May 2026 (Tue) 0.7395 0.7507 0.73 0.7493 14,023
11th May 2026 (Mon) 0.7721 0.7876 0.741 0.7432 25,838
FTSE 100 Latest
Value10,497.29
Change24.84