Singapore markets close in 1 hour 31 minutes
Straits Times Index
3,140.52 -43.09 (-1.35%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,243.41 -357.05 (-2.15%) FTSE 100
7,860.82 -104.71 (-1.31%) Bitcoin USD
63,336.91 -3,233.62 (-4.86%) CMC Crypto 200
885.54 0.00 (0.00%)
Enlivex Therapeutics Ltd. (ENLV.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 10:13AM IDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 489.30 | 494.90 | 480.00 | 494.90 | 494.90 | 28,960 |
| 15 Apr 2024 | 570.60 | 574.80 | 508.00 | 517.20 | 517.20 | 318,731 |
| 14 Apr 2024 | 600.00 | 600.00 | 565.00 | 570.60 | 570.60 | 314,997 |
| 11 Apr 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - |
| 10 Apr 2024 | 1,521.00 | 1,582.00 | 1,500.00 | 1,537.00 | 1,537.00 | 61,171 |
| 09 Apr 2024 | 1,482.00 | 1,580.00 | 1,432.00 | 1,521.00 | 1,521.00 | 100,203 |
| 08 Apr 2024 | 1,483.00 | 1,509.00 | 1,413.00 | 1,427.00 | 1,427.00 | 42,090 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,580.00 | 1,600.00 | 1,420.00 | 1,440.00 | 1,440.00 | 96,339 |
| 03 Apr 2024 | 1,491.00 | 1,527.00 | 1,456.00 | 1,520.00 | 1,520.00 | 53,509 |
| 02 Apr 2024 | 1,440.00 | 1,517.00 | 1,399.00 | 1,491.00 | 1,491.00 | 80,709 |
| 01 Apr 2024 | 1,323.00 | 1,425.00 | 1,318.00 | 1,421.00 | 1,421.00 | 51,377 |
| 31 Mar 2024 | 1,390.00 | 1,390.00 | 1,302.00 | 1,323.00 | 1,323.00 | 27,645 |
| 28 Mar 2024 | 1,398.00 | 1,413.00 | 1,360.00 | 1,390.00 | 1,390.00 | 30,137 |
| 27 Mar 2024 | 1,488.00 | 1,488.00 | 1,387.00 | 1,401.00 | 1,401.00 | 43,302 |
| 26 Mar 2024 | 1,499.00 | 1,547.00 | 1,455.00 | 1,488.00 | 1,488.00 | 59,175 |
| 25 Mar 2024 | 1,418.00 | 1,424.00 | 1,380.00 | 1,412.00 | 1,412.00 | 31,972 |
| 21 Mar 2024 | 1,479.00 | 1,479.00 | 1,286.00 | 1,337.00 | 1,337.00 | 57,516 |
| 20 Mar 2024 | 1,549.00 | 1,549.00 | 1,475.00 | 1,479.00 | 1,479.00 | 17,006 |
| 19 Mar 2024 | 1,505.00 | 1,528.00 | 1,501.00 | 1,522.00 | 1,522.00 | 19,947 |
| 18 Mar 2024 | 1,520.00 | 1,530.00 | 1,472.00 | 1,505.00 | 1,505.00 | 28,132 |
| 17 Mar 2024 | 1,470.00 | 1,525.00 | 1,470.00 | 1,499.00 | 1,499.00 | 37,333 |
| 14 Mar 2024 | 1,586.00 | 1,588.00 | 1,435.00 | 1,444.00 | 1,444.00 | 87,680 |
| 13 Mar 2024 | 1,516.00 | 1,588.00 | 1,501.00 | 1,581.00 | 1,581.00 | 103,135 |
| 12 Mar 2024 | 1,500.00 | 1,500.00 | 1,370.00 | 1,399.00 | 1,399.00 | 57,363 |
| 11 Mar 2024 | 1,408.00 | 1,490.00 | 1,389.00 | 1,412.00 | 1,412.00 | 89,628 |
| 10 Mar 2024 | 1,423.00 | 1,423.00 | 1,352.00 | 1,403.00 | 1,403.00 | 75,598 |
| 07 Mar 2024 | 1,215.00 | 1,236.00 | 1,194.00 | 1,208.00 | 1,208.00 | 46,146 |
| 06 Mar 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 05 Mar 2024 | 1,220.00 | 1,220.00 | 1,191.00 | 1,200.00 | 1,200.00 | 30,431 |
| 04 Mar 2024 | 1,137.00 | 1,196.00 | 1,137.00 | 1,181.00 | 1,181.00 | 23,825 |
| 03 Mar 2024 | 1,071.00 | 1,149.00 | 1,071.00 | 1,137.00 | 1,137.00 | 10,545 |
| 29 Feb 2024 | 1,095.00 | 1,087.00 | 1,065.00 | 1,071.00 | 1,071.00 | 7,288 |
| 28 Feb 2024 | 1,090.00 | 1,126.00 | 1,083.00 | 1,095.00 | 1,095.00 | 13,812 |
| 26 Feb 2024 | 1,113.00 | 1,150.00 | 1,089.00 | 1,117.00 | 1,117.00 | 11,687 |
| 25 Feb 2024 | 1,071.00 | 1,176.00 | 1,070.00 | 1,113.00 | 1,113.00 | 22,287 |
| 22 Feb 2024 | 1,182.00 | 1,237.00 | 1,118.00 | 1,127.00 | 1,127.00 | 16,033 |
| 21 Feb 2024 | 1,238.00 | 1,238.00 | 1,171.00 | 1,190.00 | 1,190.00 | 21,353 |
| 20 Feb 2024 | 1,235.00 | 1,250.00 | 1,217.00 | 1,238.00 | 1,238.00 | 25,034 |
| 19 Feb 2024 | 1,214.00 | 1,249.00 | 1,214.00 | 1,235.00 | 1,235.00 | 14,971 |
| 18 Feb 2024 | 1,205.00 | 1,227.00 | 1,203.00 | 1,214.00 | 1,214.00 | 23,030 |
| 15 Feb 2024 | 1,200.00 | 1,250.00 | 1,197.00 | 1,227.00 | 1,227.00 | 67,538 |
| 14 Feb 2024 | 1,108.00 | 1,139.00 | 1,090.00 | 1,136.00 | 1,136.00 | 49,634 |
| 13 Feb 2024 | 1,100.00 | 1,111.00 | 1,057.00 | 1,075.00 | 1,075.00 | 32,519 |
| 12 Feb 2024 | 1,020.00 | 1,128.00 | 1,015.00 | 1,100.00 | 1,100.00 | 45,966 |
| 11 Feb 2024 | 975.00 | 1,028.00 | 975.00 | 1,026.00 | 1,026.00 | 32,332 |
| 08 Feb 2024 | 974.50 | 979.90 | 951.60 | 970.50 | 970.50 | 27,293 |
| 07 Feb 2024 | 980.00 | 984.90 | 940.00 | 952.30 | 952.30 | 59,472 |
| 06 Feb 2024 | 930.00 | 968.00 | 925.00 | 947.00 | 947.00 | 37,724 |
| 05 Feb 2024 | 1,001.00 | 1,001.00 | 930.90 | 947.00 | 947.00 | 15,530 |
| 04 Feb 2024 | 976.00 | 984.40 | 972.00 | 977.20 | 977.20 | 6,608 |
| 01 Feb 2024 | 1,040.00 | 1,040.00 | 970.40 | 977.90 | 977.90 | 24,878 |
| 31 Jan 2024 | 997.30 | 1,041.00 | 992.50 | 996.90 | 996.90 | 36,471 |
| 30 Jan 2024 | 976.90 | 1,006.00 | 940.00 | 997.30 | 997.30 | 68,261 |
| 29 Jan 2024 | 1,004.00 | 1,021.00 | 983.80 | 1,001.00 | 1,001.00 | 28,095 |
| 28 Jan 2024 | 1,026.00 | 1,026.00 | 1,000.00 | 1,004.00 | 1,004.00 | 23,328 |
| 25 Jan 2024 | 1,112.00 | 1,120.00 | 1,040.00 | 1,068.00 | 1,068.00 | 16,421 |
| 24 Jan 2024 | 1,079.00 | 1,126.00 | 1,019.00 | 1,112.00 | 1,112.00 | 59,301 |
| 23 Jan 2024 | 994.10 | 1,090.00 | 995.00 | 1,079.00 | 1,079.00 | 41,267 |
| 22 Jan 2024 | 1,021.00 | 1,025.00 | 983.00 | 994.10 | 994.10 | 23,672 |
| 21 Jan 2024 | 1,065.00 | 1,065.00 | 1,010.00 | 1,021.00 | 1,021.00 | 20,307 |
| 18 Jan 2024 | 1,080.00 | 1,108.00 | 1,035.00 | 1,045.00 | 1,045.00 | 20,743 |
| 17 Jan 2024 | 1,099.00 | 1,137.00 | 1,060.00 | 1,080.00 | 1,080.00 | 35,421 |
| 16 Jan 2024 | 1,140.00 | 1,169.00 | 1,090.00 | 1,099.00 | 1,099.00 | 60,946 |
| 15 Jan 2024 | 1,077.00 | 1,124.00 | 1,055.00 | 1,115.00 | 1,115.00 | 26,003 |
| 14 Jan 2024 | 1,072.00 | 1,077.00 | 1,047.00 | 1,055.00 | 1,055.00 | 26,555 |
| 11 Jan 2024 | 1,166.00 | 1,197.00 | 1,080.00 | 1,126.00 | 1,126.00 | 59,131 |
| 10 Jan 2024 | 1,210.00 | 1,258.00 | 1,215.00 | 1,235.00 | 1,235.00 | 42,727 |
| 09 Jan 2024 | 1,255.00 | 1,259.00 | 1,200.00 | 1,210.00 | 1,210.00 | 54,300 |
| 08 Jan 2024 | 1,286.00 | 1,319.00 | 1,253.00 | 1,255.00 | 1,255.00 | 46,520 |
| 07 Jan 2024 | 1,378.00 | 1,374.00 | 1,262.00 | 1,286.00 | 1,286.00 | 40,921 |
| 04 Jan 2024 | 1,353.00 | 1,445.00 | 1,280.00 | 1,378.00 | 1,378.00 | 88,356 |
| 03 Jan 2024 | 1,180.00 | 1,370.00 | 1,180.00 | 1,353.00 | 1,353.00 | 158,872 |
| 02 Jan 2024 | 1,018.00 | 1,125.00 | 1,007.00 | 1,125.00 | 1,125.00 | 92,685 |
| 01 Jan 2024 | 990.00 | 1,024.00 | 972.00 | 1,018.00 | 1,018.00 | 43,782 |
| 31 Dec 2023 | 956.90 | 972.00 | 943.00 | 972.00 | 972.00 | 71,027 |
| 28 Dec 2023 | 998.00 | 998.00 | 955.70 | 962.40 | 962.40 | 106,725 |
| 27 Dec 2023 | 960.00 | 960.70 | 883.00 | 918.70 | 918.70 | 141,843 |
| 26 Dec 2023 | 1,024.00 | 1,050.00 | 990.00 | 1,040.00 | 1,040.00 | 152,828 |
| 25 Dec 2023 | 1,026.00 | 1,046.00 | 1,014.00 | 1,024.00 | 1,024.00 | 156,525 |
| 24 Dec 2023 | 998.70 | 1,050.00 | 998.70 | 1,008.00 | 1,008.00 | 283,586 |
| 21 Dec 2023 | 710.00 | 769.20 | 710.00 | 739.90 | 739.90 | 186,999 |
| 20 Dec 2023 | 556.10 | 625.80 | 576.90 | 615.30 | 615.30 | 119,130 |
| 19 Dec 2023 | 531.60 | 564.30 | 527.60 | 556.10 | 556.10 | 42,167 |
| 18 Dec 2023 | 525.10 | 536.90 | 523.00 | 531.60 | 531.60 | 24,157 |
| 17 Dec 2023 | 539.90 | 539.90 | 520.20 | 525.10 | 525.10 | 35,187 |
| 14 Dec 2023 | 527.80 | 555.00 | 523.30 | 539.90 | 539.90 | 65,259 |
| 13 Dec 2023 | 598.10 | 598.10 | 551.50 | 560.30 | 560.30 | 22,801 |
| 12 Dec 2023 | 614.00 | 618.20 | 590.00 | 598.10 | 598.10 | 20,454 |
| 11 Dec 2023 | 630.00 | 635.50 | 610.60 | 623.30 | 623.30 | 25,084 |
| 10 Dec 2023 | 663.70 | 663.70 | 630.00 | 635.50 | 635.50 | 13,565 |
| 07 Dec 2023 | 662.50 | 678.00 | 648.30 | 663.70 | 663.70 | 13,819 |
| 06 Dec 2023 | 660.90 | 674.00 | 652.00 | 662.50 | 662.50 | 11,493 |
| 05 Dec 2023 | 675.20 | 670.00 | 646.00 | 660.90 | 660.90 | 5,732 |
| 04 Dec 2023 | 675.50 | 687.00 | 666.50 | 675.20 | 675.20 | 12,691 |
| 03 Dec 2023 | 670.40 | 690.00 | 670.30 | 675.50 | 675.50 | 2,548 |
| 30 Nov 2023 | 690.00 | 701.20 | 670.10 | 690.40 | 690.40 | 8,035 |
| 29 Nov 2023 | 689.80 | 709.40 | 669.00 | 689.40 | 689.40 | 2,878 |
| 28 Nov 2023 | 699.30 | 706.00 | 680.60 | 689.80 | 689.80 | 4,133 |
| 27 Nov 2023 | 734.00 | 734.00 | 680.00 | 699.30 | 699.30 | 16,048 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.