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 Ltd. (ENLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
8th May 2026 (Fri) 0.8122 0.8122 0.768 0.77 37,378
7th May 2026 (Thu) 0.833 0.833 0.7945 0.8031 17,871
6th May 2026 (Wed) 0.846 0.8543 0.8051 0.833 15,863
5th May 2026 (Tue) 0.8456 0.8501 0.8026 0.8198 50,355
4th May 2026 (Mon) 0.8624 0.8624 0.80 0.8522 37,329
1st May 2026 (Fri) 0.8608 0.8608 0.80 0.816 53,850
30th Apr 2026 (Thu) 0.8106 0.8201 0.80 0.8198 22,511
29th Apr 2026 (Wed) 0.8311 0.8311 0.779 0.8015 37,137
28th Apr 2026 (Tue) 0.8986 0.899 0.837 0.826 19,151
27th Apr 2026 (Mon) 0.9076 0.9076 0.88 0.8823 9,956
24th Apr 2026 (Fri) 0.9056 0.92 0.8807 0.8885 18,113
23rd Apr 2026 (Thu) 0.8963 0.9237 0.88 0.9067 33,252
22nd Apr 2026 (Wed) 0.8755 0.8957 0.8688 0.8886 28,636
21st Apr 2026 (Tue) 0.90 0.90 0.8657 0.8785 39,218
20th Apr 2026 (Mon) 0.8535 0.8857 0.8475 0.8759 25,950
17th Apr 2026 (Fri) 0.8817 0.8888 0.8471 0.8595 33,532
16th Apr 2026 (Thu) 0.8101 0.8886 0.8001 0.8886 152,025
15th Apr 2026 (Wed) 0.7996 0.83 0.7864 0.82 49,447
14th Apr 2026 (Tue) 0.8099 0.85 0.79 0.816 92,484
13th Apr 2026 (Mon) 0.8888 0.9137 0.75 0.8382 235,548
10th Apr 2026 (Fri) 0.938 0.9747 0.93 0.9615 11,359
9th Apr 2026 (Thu) 0.92 0.9497 0.9062 0.9496 18,859
8th Apr 2026 (Wed) 0.88 1.00 0.86 0.9331 138,097
7th Apr 2026 (Tue) 0.8993 0.9001 0.84 0.8334 5,102
6th Apr 2026 (Mon) 0.9314 0.9314 0.8529 0.8736 32,132
3rd Apr 2026 (Fri) 0.955 0.9869 0.9068 0.952 29,446
2nd Apr 2026 (Thu) 0.955 0.9869 0.9068 0.952 29,446
1st Apr 2026 (Wed) 0.9702 1.05 0.941 0.9623 31,072
31st Mar 2026 (Tue) 0.92 0.9539 0.8941 0.9301 17,219
30th Mar 2026 (Mon) 1.01 1.01 0.8747 0.90 29,862
27th Mar 2026 (Fri) 1.07 1.08 1.05 1.05 9,983
26th Mar 2026 (Thu) 1.14 1.15 1.085 1.09 63,479
25th Mar 2026 (Wed) 1.31 1.32 1.05 1.20 1,361,416
24th Mar 2026 (Tue) 1.07 1.13 1.06 1.10 71,580
23rd Mar 2026 (Mon) 1.08 1.11 1.08 1.11 19,610
FTSE 100 Latest
Value10,466.26
Change22.79