Enlivex Therapeutics Ltd. Ordinary Sharesのデータ

Enlivex Therapeutics Ltd. Ordinary Sharesの基本情報

名前 Enlivex Therapeutics Ltd. Ordinary Shares
ティッカー ENLV
国 Israel
上場年 2014.0
セクター Health Care

Enlivex Therapeutics Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.2 20.61 21.33 20.88 901500.0 20.88
2021-02-12 21.9 19.5 21.76 20.0 813800.0 20.0
2021-02-11 22.3 19.91 20.68 21.09 1236800.0 21.09
2021-02-10 21.21 18.64 21.12 19.18 4188100.0 19.18
2021-02-09 27.6 20.72 26.5 24.0 2413500.0 24.0
2021-02-08 29.4 19.45 19.67 23.1 3464900.0 23.1
2021-02-05 19.0 16.48 16.5 19.0 2029700.0 19.0
2021-02-04 15.5 14.56 15.12 15.49 645500.0 15.49
2021-02-03 15.64 13.7 15.29 13.96 1740000.0 13.96
2021-02-02 13.3 12.55 13.0 13.05 235500.0 13.05
2021-02-01 13.18 11.83 12.01 12.7 147300.0 12.7
2021-01-29 12.09 11.67 11.93 11.95 65400.0 11.95
2021-01-28 12.15 11.68 12.0 11.85 100800.0 11.85
2021-01-27 12.16 11.52 11.97 11.55 79200.0 11.55
2021-01-26 12.97 12.01 12.2 12.29 163200.0 12.29
2021-01-25 12.25 11.24 12.09 12.15 131500.0 12.15
2021-01-22 12.48 11.86 12.0 12.05 79900.0 12.05
2021-01-21 12.0 11.42 11.92 12.0 264200.0 12.0
2021-01-20 12.1 10.68 10.68 12.0 237400.0 12.0
2021-01-19 11.24 10.67 10.93 10.89 171300.0 10.89
2021-01-15 10.55 10.15 10.23 10.49 61400.0 10.49
2021-01-14 10.46 10.11 10.33 10.29 51800.0 10.29
2021-01-13 10.41 10.0 10.17 10.41 55000.0 10.41
2021-01-12 10.31 9.9 10.25 9.98 79700.0 9.98
2021-01-11 10.35 10.05 10.05 10.25 73000.0 10.25
2021-01-08 10.0 9.54 9.79 9.64 29400.0 9.64
2021-01-07 9.95 9.22 9.72 9.92 104400.0 9.92
2021-01-06 9.7 9.26 9.39 9.26 50000.0 9.26
2021-01-05 9.88 9.2 9.7 9.62 64700.0 9.62
2021-01-04 9.82 9.13 9.4 9.65 144600.0 9.65
2020-12-31 9.1 8.27 9.1 8.43 280400.0 8.43
2020-12-30 9.61 9.2 9.41 9.22 95300.0 9.22
2020-12-29 10.05 9.14 9.96 9.33 182500.0 9.33
2020-12-28 10.48 9.97 10.36 9.97 90400.0 9.97
2020-12-24 10.67 10.32 10.5 10.44 26400.0 10.44
2020-12-23 10.66 10.27 10.57 10.38 89600.0 10.38
2020-12-22 11.24 10.54 11.11 10.66 66000.0 10.66
2020-12-21 11.34 10.76 10.95 10.88 155100.0 10.88
2020-12-18 11.08 10.82 11.0 10.89 54800.0 10.89
2020-12-17 11.49 10.69 11.0 10.98 259200.0 10.98
2020-12-16 10.24 9.91 10.1 10.24 75500.0 10.24
2020-12-15 10.19 9.74 9.74 10.1 63300.0 10.1
2020-12-14 10.1 9.75 9.97 9.83 86300.0 9.83
2020-12-11 10.2 9.77 10.0 10.15 48000.0 10.15
2020-12-10 10.34 9.9 10.02 9.92 106800.0 9.92
2020-12-09 10.88 9.85 10.51 9.94 146300.0 9.94
2020-12-08 10.9 9.8 9.8 10.61 328700.0 10.61
2020-12-07 10.94 10.02 10.8 10.04 332800.0 10.04
2020-12-04 11.44 10.3 10.88 11.32 579600.0 11.32
2020-12-03 13.77 10.1 10.66 11.4 5648200.0 11.4
2020-12-02 8.28 8.08 8.28 8.27 86000.0 8.27
2020-12-01 8.61 8.03 8.61 8.2 72000.0 8.2
2020-11-30 8.77 8.37 8.6 8.46 73900.0 8.46
2020-11-27 8.95 8.4 8.51 8.62 81600.0 8.62
2020-11-25 8.59 8.27 8.4 8.36 66500.0 8.36
2020-11-24 8.56 8.21 8.34 8.44 63200.0 8.44
2020-11-23 8.54 8.14 8.14 8.16 117000.0 8.16
2020-11-20 8.61 8.31 8.45 8.54 46700.0 8.54
2020-11-19 8.88 8.36 8.75 8.4 112900.0 8.4
2020-11-18 9.0 8.42 8.6 8.89 201800.0 8.89
2020-11-17 8.47 7.92 8.33 8.31 245600.0 8.31
2020-11-16 8.93 8.5 8.93 8.67 248000.0 8.67
2020-11-13 9.85 9.04 9.6 9.28 103100.0 9.28
2020-11-12 9.72 9.41 9.72 9.55 84200.0 9.55
2020-11-11 9.72 9.28 9.62 9.66 62400.0 9.66
2020-11-10 9.7 9.05 9.39 9.45 152100.0 9.45
2020-11-09 9.9 8.72 9.23 9.72 523200.0 9.72
2020-11-06 11.9 11.32 11.77 11.5 54600.0 11.5
2020-11-05 12.4 11.5 11.96 11.79 175000.0 11.79
2020-11-04 12.16 11.42 12.08 11.57 85800.0 11.57
2020-11-03 12.05 11.11 11.7 12.04 106200.0 12.04
2020-11-02 11.67 11.15 11.5 11.43 91400.0 11.43
2020-10-30 11.97 10.53 11.64 11.04 174800.0 11.04
2020-10-29 12.0 11.5 11.6 11.75 143900.0 11.75
2020-10-28 11.96 11.15 11.96 11.33 243800.0 11.33
2020-10-27 12.69 12.08 12.35 12.13 108600.0 12.13
2020-10-26 12.79 12.03 12.56 12.35 211800.0 12.35
2020-10-23 13.4 12.41 12.67 13.25 123900.0 13.25
2020-10-22 13.1 12.41 12.99 12.65 229500.0 12.65
2020-10-21 14.0 13.1 14.0 13.14 243200.0 13.14
2020-10-20 13.94 13.06 13.75 13.8 468500.0 13.8
2020-10-19 14.0 13.3 14.0 13.38 297600.0 13.38
2020-10-16 13.28 12.8 13.06 13.19 241100.0 13.19
2020-10-15 13.07 12.32 12.48 13.07 387700.0 13.07
2020-10-14 14.9 12.53 14.83 13.23 1260700.0 13.23
2020-10-13 13.9 12.25 12.3 13.87 1801800.0 13.87
2020-10-12 11.5 11.11 11.35 11.3 383300.0 11.3
2020-10-09 11.97 11.1 11.5 11.78 344600.0 11.78
2020-10-08 13.45 11.44 13.2 11.44 674300.0 11.44
2020-10-07 13.64 11.9 13.36 13.45 1226900.0 13.45
2020-10-06 14.55 13.52 14.3 14.5 2041700.0 14.5
2020-10-05 15.0 12.65 13.86 14.3 7350900.0 14.3
2020-10-02 10.82 8.43 8.74 10.35 5192900.0 10.35
2020-10-01 11.83 7.91 10.51 8.79 43624300.0 8.79
2020-09-30 6.0 4.89 4.94 5.94 779600.0 5.94
2020-09-29 5.05 4.81 4.92 4.9 27700.0 4.9
2020-09-28 5.05 4.89 4.89 5.05 9600.0 5.05
2020-09-25 4.95 4.73 4.79 4.95 7400.0 4.95
2020-09-24 5.03 4.75 4.8 4.84 10600.0 4.84
2020-09-23 5.1 4.77 5.07 4.88 33000.0 4.88
2020-09-22 5.15 4.95 5.14 5.15 24100.0 5.15
2020-09-21 5.14 4.99 5.14 5.07 17700.0 5.07
2020-09-18 5.28 5.17 5.21 5.28 16100.0 5.28
2020-09-17 5.28 5.16 5.21 5.22 7400.0 5.22
2020-09-16 5.45 5.16 5.27 5.28 50500.0 5.28
2020-09-15 5.29 5.1 5.29 5.18 46800.0 5.18
2020-09-14 5.47 5.1 5.38 5.21 91800.0 5.21
2020-09-11 5.1 4.7 4.99 4.98 109900.0 4.98
2020-09-10 4.76 4.58 4.7 4.64 31100.0 4.64
2020-09-09 4.78 4.61 4.69 4.71 45300.0 4.71
2020-09-08 5.1 4.59 4.95 4.65 185600.0 4.65
2020-09-04 5.0 4.61 4.89 4.97 22800.0 4.97
2020-09-03 5.02 4.62 5.02 4.91 42400.0 4.91
2020-09-02 5.1 4.98 5.02 5.1 23900.0 5.1
2020-09-01 5.22 4.9 5.22 5.02 53200.0 5.02
2020-08-31 5.36 5.08 5.35 5.19 69700.0 5.19
2020-08-28 5.48 5.16 5.3 5.35 38700.0 5.35
2020-08-27 5.31 4.98 5.11 5.3 185000.0 5.3
2020-08-26 5.06 4.8 4.93 4.87 35000.0 4.87
2020-08-25 5.14 4.77 5.04 5.1 170800.0 5.1
2020-08-24 5.14 4.49 5.1 4.78 109800.0 4.78
2020-08-21 5.17 4.89 5.06 4.91 26300.0 4.91
2020-08-20 5.21 4.94 5.15 5.07 35600.0 5.07
2020-08-19 5.18 5.03 5.03 5.13 20700.0 5.13
2020-08-18 5.4 4.91 5.4 4.95 52300.0 4.95
2020-08-17 5.47 5.25 5.29 5.29 24600.0 5.29
2020-08-14 5.35 5.15 5.33 5.32 32700.0 5.32
2020-08-13 5.47 5.15 5.17 5.33 98800.0 5.33
2020-08-12 5.39 5.04 5.39 5.19 60300.0 5.19
2020-08-11 5.56 5.13 5.56 5.28 66800.0 5.28
2020-08-10 5.64 5.29 5.45 5.42 120200.0 5.42
2020-08-07 5.51 5.17 5.33 5.25 40500.0 5.25
2020-08-06 5.57 5.34 5.51 5.37 18100.0 5.37
2020-08-05 5.66 5.49 5.51 5.57 20600.0 5.57
2020-08-04 5.61 5.3 5.3 5.46 25300.0 5.46
2020-08-03 5.54 5.33 5.43 5.33 71700.0 5.33
2020-07-31 5.62 5.39 5.51 5.46 58900.0 5.46
2020-07-30 5.78 5.43 5.78 5.58 99700.0 5.58
2020-07-29 5.76 5.37 5.48 5.68 93600.0 5.68
2020-07-28 5.6 5.38 5.6 5.5 16400.0 5.5
2020-07-27 5.79 5.46 5.6 5.6 49400.0 5.6
2020-07-24 5.7 5.4 5.46 5.51 22300.0 5.51
2020-07-23 5.74 5.41 5.7 5.54 30300.0 5.54
2020-07-22 5.84 5.62 5.68 5.71 42800.0 5.71
2020-07-21 5.86 5.65 5.7 5.74 103000.0 5.74
2020-07-20 5.95 5.51 5.85 5.6 114200.0 5.6
2020-07-17 5.9 5.61 5.67 5.78 110400.0 5.78
2020-07-16 5.77 5.28 5.3 5.65 113300.0 5.65
2020-07-15 5.37 5.06 5.15 5.3 52600.0 5.3
2020-07-14 5.12 4.87 5.0 5.1 64800.0 5.1
2020-07-13 5.42 4.9 5.42 5.01 210500.0 5.01
2020-07-10 5.26 5.05 5.26 5.15 45600.0 5.15
2020-07-09 5.3 5.05 5.29 5.29 47000.0 5.29
2020-07-08 5.41 5.2 5.3 5.31 67600.0 5.31
2020-07-07 5.37 5.27 5.3 5.34 58100.0 5.34
2020-07-06 5.46 5.25 5.46 5.42 65800.0 5.42
2020-07-02 5.41 5.18 5.3 5.29 64100.0 5.29
2020-07-01 5.4 5.06 5.06 5.23 114400.0 5.23
2020-06-30 6.02 4.85 6.02 5.06 688900.0 5.06
2020-06-29 6.42 6.0 6.11 6.07 100400.0 6.07
2020-06-26 6.51 5.9 6.25 6.17 223600.0 6.17
2020-06-25 6.37 6.07 6.3 6.22 101800.0 6.22
2020-06-24 6.42 5.89 6.36 6.34 288700.0 6.34
2020-06-23 6.78 5.67 5.69 6.4 559600.0 6.4
2020-06-22 6.04 5.57 6.04 5.74 75000.0 5.74
2020-06-19 6.15 5.83 5.98 5.89 79800.0 5.89
2020-06-18 6.1 5.7 6.07 5.96 250900.0 5.96
2020-06-17 6.12 5.41 5.55 5.92 198900.0 5.92
2020-06-16 5.7 5.53 5.7 5.59 66900.0 5.59
2020-06-15 5.8 5.36 5.36 5.7 74500.0 5.7
2020-06-12 5.85 5.35 5.8 5.44 109700.0 5.44
2020-06-11 5.76 5.23 5.76 5.31 175000.0 5.31
2020-06-10 6.1 5.7 6.07 5.88 225300.0 5.88
2020-06-09 6.48 5.33 5.33 6.2 725200.0 6.2
2020-06-08 5.35 5.11 5.25 5.32 75800.0 5.32
2020-06-05 5.46 5.29 5.4 5.32 43500.0 5.32
2020-06-04 5.34 5.24 5.31 5.3 58600.0 5.3
2020-06-03 5.55 5.19 5.22 5.48 73400.0 5.48
2020-06-02 5.38 5.21 5.24 5.3 51500.0 5.3
2020-06-01 5.37 5.11 5.17 5.37 26600.0 5.37
2020-05-29 5.34 5.07 5.34 5.19 22500.0 5.19
2020-05-28 5.5 5.25 5.46 5.3 67600.0 5.3
2020-05-27 5.24 4.95 5.17 5.24 33700.0 5.24
2020-05-26 5.3 5.05 5.26 5.2 63800.0 5.2
2020-05-22 5.4 5.25 5.35 5.29 47500.0 5.29
2020-05-21 5.4 5.14 5.18 5.38 67500.0 5.38
2020-05-20 5.3 5.05 5.17 5.22 68200.0 5.22
2020-05-19 5.17 4.98 5.0 5.08 36500.0 5.08
2020-05-18 5.2 4.95 5.08 5.01 118000.0 5.01
2020-05-15 5.04 4.8 4.85 4.98 40200.0 4.98
2020-05-14 5.07 4.81 5.07 4.82 44900.0 4.82
2020-05-13 5.51 5.02 5.45 5.1 75900.0 5.1
2020-05-12 5.7 5.2 5.26 5.57 145600.0 5.57
2020-05-11 5.31 5.2 5.29 5.26 68300.0 5.26
2020-05-08 5.35 5.12 5.35 5.24 57400.0 5.24
2020-05-07 5.61 5.06 5.55 5.18 279300.0 5.18
2020-05-06 5.37 5.18 5.3 5.35 41000.0 5.35
2020-05-05 5.44 5.15 5.16 5.28 30200.0 5.28
2020-05-04 5.47 5.01 5.17 5.12 28200.0 5.12
2020-05-01 5.47 5.05 5.47 5.17 46300.0 5.17
2020-04-30 5.59 5.39 5.47 5.49 38200.0 5.49
2020-04-29 5.75 5.44 5.52 5.65 85300.0 5.65
2020-04-28 5.87 5.44 5.87 5.56 31800.0 5.56
2020-04-27 5.87 5.48 5.65 5.64 129300.0 5.64
2020-04-24 5.66 5.24 5.35 5.61 127700.0 5.61
2020-04-23 5.4 5.22 5.3 5.3 65200.0 5.3
2020-04-22 5.3 5.08 5.12 5.27 23500.0 5.27
2020-04-21 5.49 5.0 5.24 5.24 68300.0 5.24
2020-04-20 5.28 4.98 5.03 5.24 69600.0 5.24
2020-04-17 5.47 5.05 5.23 5.2 74400.0 5.2
2020-04-16 5.9 4.95 5.9 5.2 267000.0 5.2
2020-04-15 5.63 4.77 4.94 5.6 220500.0 5.6
2020-04-14 4.95 4.74 4.75 4.9 105600.0 4.9
2020-04-13 4.94 4.36 4.56 4.74 204300.0 4.74
2020-04-09 4.6 4.43 4.44 4.56 73600.0 4.56
2020-04-08 4.6 4.37 4.5 4.4 24200.0 4.4
2020-04-07 4.58 4.31 4.53 4.4 29400.0 4.4
2020-04-06 4.8 4.24 4.8 4.62 70800.0 4.62
2020-04-03 4.96 4.75 4.8 4.85 47700.0 4.85
2020-04-02 4.95 4.65 4.73 4.86 63600.0 4.86
2020-04-01 4.69 4.5 4.56 4.69 27900.0 4.69
2020-03-31 4.81 4.55 4.63 4.68 57200.0 4.68
2020-03-30 4.84 4.57 4.74 4.61 60300.0 4.61
2020-03-27 4.97 4.3 4.93 4.52 86000.0 4.52
2020-03-26 4.97 4.44 4.46 4.93 99400.0 4.93
2020-03-25 4.69 4.13 4.24 4.38 86700.0 4.38
2020-03-24 4.3 3.91 4.3 4.24 86300.0 4.24
2020-03-23 4.28 3.78 4.28 4.12 125700.0 4.12
2020-03-20 4.3 3.65 3.89 4.25 102100.0 4.25
2020-03-19 4.33 3.6 4.33 3.77 147100.0 3.77
2020-03-18 5.73 3.59 5.43 3.94 274600.0 3.94
2020-03-17 5.48 4.95 5.48 5.26 92400.0 5.26
2020-03-16 5.5 4.6 4.8 5.42 162200.0 5.42
2020-03-13 5.38 4.65 5.25 4.75 197600.0 4.75
2020-03-12 5.64 4.96 5.57 4.99 154900.0 4.99
2020-03-11 6.25 5.61 5.9 5.77 363800.0 5.77
2020-03-10 6.05 5.71 6.0 5.76 213100.0 5.76
2020-03-09 6.24 5.5 6.0 5.68 416000.0 5.68
2020-03-06 5.89 5.55 5.8 5.75 124200.0 5.75
2020-03-05 6.39 5.82 6.25 5.84 173100.0 5.84
2020-03-04 6.95 6.23 6.92 6.47 147600.0 6.47
2020-03-03 7.6 6.39 7.14 6.96 394000.0 6.96
2020-03-02 7.94 6.69 7.8 7.0 650300.0 7.0
2020-02-28 10.26 8.29 8.49 8.95 465400.0 8.95
2020-02-27 8.9 8.0 8.9 8.3 230000.0 8.3
2020-02-26 8.9 8.15 8.34 8.5 195800.0 8.5
2020-02-25 8.98 7.77 8.93 7.85 294300.0 7.85
2020-02-24 16.94 8.17 12.7 8.73 3040700.0 8.73
2020-02-21 9.44 9.06 9.19 9.4 9600.0 9.4
2020-02-20 9.5 8.8 9.5 8.96 7500.0 8.96
2020-02-19 8.81 8.56 8.56 8.76 7700.0 8.76
2020-02-18 9.0 8.54 8.67 9.0 27300.0 9.0