Enlivex Therapeutics Ltd. - Ordinary Shares (ENLV)

Historical Prices For Enlivex Therapeutics Ltd. - Ordinary Shares (ENLV)

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	0.92	0.92	0.90	0.90	21,988	0.90
6/12/2025	0.94	0.98	0.93	0.94	16,736	0.94
6/11/2025	0.95	0.98	0.93	0.94	30,165	0.94
6/10/2025	0.94	0.99	0.94	0.96	41,646	0.96
6/09/2025	0.95	0.99	0.93	0.94	34,746	0.94
6/06/2025	0.93	0.97	0.92	0.97	57,603	0.97
6/05/2025	0.95	0.96	0.92	0.92	23,504	0.92
6/04/2025	0.92	0.96	0.92	0.93	30,807	0.93
6/03/2025	0.98	0.98	0.93	0.94	46,193	0.94
6/02/2025	0.97	0.97	0.93	0.94	39,850	0.94
5/30/2025	0.95	0.97	0.93	0.94	6,770	0.94
5/29/2025	0.95	0.98	0.92	0.94	48,328	0.94
5/28/2025	1.00	1.02	0.94	0.95	97,239	0.95
5/27/2025	0.95	1.03	0.92	0.99	68,382	0.99
5/23/2025	0.96	0.98	0.96	0.97	16,709	0.97
5/22/2025	0.98	1.00	0.96	0.96	19,052	0.96
5/21/2025	0.98	0.99	0.96	0.98	55,718	0.98
5/20/2025	0.98	1.03	0.95	0.99	54,353	0.99
5/19/2025	0.98	1.00	0.98	0.99	77,748	0.99
5/16/2025	1.01	1.04	1.00	1.00	56,570	1.00
5/15/2025	1.03	1.04	1.01	1.03	12,892	1.03
5/14/2025	1.01	1.05	0.98	1.03	108,405	1.03
5/13/2025	1.01	1.03	0.97	1.00	83,572	1.00
5/12/2025	1.04	1.05	0.99	1.00	38,358	1.00
5/09/2025	1.04	1.09	1.01	1.02	39,279	1.02
5/08/2025	1.06	1.06	1.04	1.04	35,353	1.04
5/07/2025	1.09	1.11	1.04	1.05	58,465	1.05
5/06/2025	1.05	1.15	1.04	1.10	106,645	1.10
5/05/2025	1.04	1.06	1.03	1.04	59,896	1.04
5/02/2025	1.06	1.07	1.03	1.04	38,561	1.04
5/01/2025	1.04	1.07	1.00	1.05	37,485	1.05
4/30/2025	1.04	1.05	1.00	1.02	86,358	1.02
4/29/2025	1.03	1.05	1.00	1.05	42,230	1.05
4/28/2025	1.01	1.05	1.00	1.03	89,692	1.03
4/25/2025	0.97	1.00	0.93	0.98	26,227	0.98
4/24/2025	0.87	0.98	0.87	0.96	95,988	0.96
4/23/2025	0.92	0.93	0.88	0.92	45,542	0.92
4/22/2025	0.90	0.92	0.88	0.89	48,561	0.89
4/21/2025	0.86	0.90	0.85	0.88	44,235	0.88
4/17/2025	0.91	0.91	0.84	0.86	12,233	0.86
4/16/2025	0.86	0.90	0.84	0.86	40,918	0.86
4/15/2025	0.88	0.92	0.86	0.89	61,171	0.89
4/14/2025	0.92	0.92	0.87	0.89	41,100	0.89
4/11/2025	0.89	0.92	0.86	0.90	36,661	0.90
4/10/2025	0.92	0.92	0.87	0.92	22,291	0.92
4/09/2025	0.88	0.92	0.86	0.92	112,217	0.92
4/08/2025	0.93	0.93	0.87	0.91	72,416	0.91
4/07/2025	0.90	0.92	0.85	0.89	81,549	0.89
4/04/2025	0.92	0.94	0.85	0.89	104,014	0.89
4/03/2025	0.98	1.01	0.95	0.95	59,429	0.95
4/02/2025	0.94	1.02	0.92	1.01	110,400	1.01
4/01/2025	0.99	1.03	0.92	0.95	90,276	0.95
3/31/2025	1.02	1.04	0.97	0.97	106,285	0.97
3/28/2025	1.00	1.04	1.00	1.02	51,435	1.02
3/27/2025	1.03	1.05	1.01	1.01	23,419	1.01
3/26/2025	1.11	1.11	1.01	1.05	106,888	1.05
3/25/2025	1.06	1.11	1.04	1.09	45,826	1.09
3/24/2025	1.12	1.13	1.02	1.02	169,005	1.02
3/21/2025	1.10	1.13	1.01	1.04	76,055	1.04
3/20/2025	1.11	1.13	1.05	1.09	159,811	1.09
3/19/2025	1.15	1.18	1.07	1.12	95,944	1.12
3/18/2025	1.14	1.24	1.12	1.14	151,563	1.14
3/17/2025	1.22	1.22	1.10	1.15	177,406	1.15