XNAS
Datos históricos de Enlivex Therapeutics Ltd.
Enlivex Therapeutics Ltd. · ENLV
$0.25
▲ +0.01 (+2.64%)
Última operación · 10/10/2026, 18:29:38 UTC
- Variación en el periodo
- −98.53%
- Máximo
- US$27.15
- 24 de noviembre de 2025
- Mínimo
- US$0.22
- 9 de octubre de 2026
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.25 | 0.28 | 0.22 | 0.25 | −8.30% | 2.78 M |
| 8 oct 2026 | 0.33 | 0.43 | 0.26 | 0.28 | −9.60% | 32.68 M |
| 7 oct 2026 | 0.35 | 0.35 | 0.30 | 0.31 | −9.94% | 3.9 M |
| 6 oct 2026 | 0.37 | 0.38 | 0.34 | 0.34 | −6.02% | 409,578.466 |
| 5 oct 2026 | 0.40 | 0.41 | 0.36 | 0.36 | −6.53% | 424,597.155 |
| 2 oct 2026 | 0.42 | 0.43 | 0.38 | 0.39 | −8.37% | 631,111.05 |
| 1 oct 2026 | 0.49 | 0.50 | 0.41 | 0.42 | −15.93% | 756,685.498 |
| 30 sep 2026 | 0.48 | 0.58 | 0.47 | 0.50 | +4.73% | 972,230.678 |
| 29 sep 2026 | 0.52 | 0.53 | 0.47 | 0.48 | −6.60% | 587,736.571 |
| 28 sep 2026 | 0.60 | 0.60 | 0.50 | 0.51 | −13.97% | 631,015.642 |
| 25 sep 2026 | 0.60 | 0.62 | 0.58 | 0.60 | −1.35% | 317,470.804 |
| 24 sep 2026 | 0.63 | 0.64 | 0.57 | 0.61 | −5.36% | 381,202.117 |
| 23 sep 2026 | 0.63 | 0.69 | 0.62 | 0.64 | −0.99% | 594,238.686 |
| 22 sep 2026 | 0.69 | 0.71 | 0.57 | 0.65 | −6.70% | 1.23 M |
| 21 sep 2026 | 0.84 | 0.85 | 0.67 | 0.69 | −14.11% | 671,041.869 |
| 18 sep 2026 | 0.73 | 0.82 | 0.71 | 0.81 | +10.92% | 350,080.353 |
| 17 sep 2026 | 0.82 | 0.85 | 0.64 | 0.73 | −10.34% | 767,716.11 |
| 16 sep 2026 | 0.90 | 0.92 | 0.79 | 0.81 | −8.11% | 410,625.513 |
| 15 sep 2026 | 0.88 | 0.92 | 0.87 | 0.88 | +2.11% | 229,436.861 |
| 14 sep 2026 | 0.95 | 1.02 | 0.86 | 0.86 | −9.90% | 304,529.846 |
| 11 sep 2026 | 1.00 | 1.07 | 0.95 | 0.96 | −2.16% | 255,984.222 |
| 10 sep 2026 | 1.03 | 1.06 | 0.98 | 0.98 | −5.70% | 281,540.258 |
| 9 sep 2026 | 1.12 | 1.22 | 1.02 | 1.04 | −6.31% | 287,775.788 |
| 8 sep 2026 | 1.10 | 1.19 | 1.06 | 1.11 | +0.91% | 190,497.314 |
| 4 sep 2026 | 1.15 | 1.16 | 1.02 | 1.10 | −5.17% | 252,141.515 |
| 3 sep 2026 | 1.25 | 1.28 | 1.13 | 1.16 | −7.20% | 293,981.491 |
| 2 sep 2026 | 1.29 | 1.30 | 1.21 | 1.25 | −2.34% | 227,500.151 |
| 1 sep 2026 | 1.27 | 1.31 | 1.20 | 1.28 | 0.00% | 343,342.385 |
| 31 ago 2026 | 1.33 | 1.34 | 1.15 | 1.28 | −5.19% | 403,712.415 |
| 28 ago 2026 | 1.50 | 1.58 | 1.35 | 1.35 | −8.47% | 531,304.622 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.