Enlivex Therapeutics Ltd (ENLV) Historical Stock Data
1.41 ↑0.01 (0.71%)
As of May 17, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, ENLV is down -1.10% a day on average. There have been 14 days where Enlivex Therapeutics Ltd closed green and 16 days where ENLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.39 | 1.44 | 44.20K |
| 2024-05-16 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.39 | 1.43 | 15.71K |
| 2024-05-15 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.37 | 1.48 | 71.80K |
| 2024-05-14 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.37 | 1.52 | 66.70K |
| 2024-05-13 | 1.55 | 1.46 | ↓$0.09 (-5.81%) | 1.42 | 1.55 | 32.69K |
| 2024-05-10 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.43 | 1.53 | 40.88K |
| 2024-05-09 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.51 | 1.57 | 23.34K |
| 2024-05-08 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.53 | 1.62 | 47.53K |
| 2024-05-07 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.54 | 1.63 | 43.45K |
| 2024-05-06 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.53 | 1.62 | 70.18K |
| 2024-05-03 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.52 | 1.66 | 45.80K |
| 2024-05-02 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.53 | 1.76 | 281.47K |
| 2024-05-01 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.51 | 1.64 | 75.06K |
| 2024-04-30 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.60 | 1.70 | 106.68K |
| 2024-04-29 | 1.47 | 1.66 | ↑$0.19 (12.93%) | 1.47 | 1.84 | 477.49K |
| 2024-04-26 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.44 | 1.50 | 58.10K |
| 2024-04-25 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.44 | 1.51 | 52.67K |
| 2024-04-24 | 1.33 | 1.50 | ↑$0.17 (12.78%) | 1.33 | 1.53 | 129.37K |
| 2024-04-23 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.30 | 1.37 | 48.06K |
| 2024-04-22 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.24 | 1.30 | 51.53K |
| 2024-04-19 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.23 | 1.39 | 108.66K |
| 2024-04-18 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.39 | 1.52 | 92.43K |
| 2024-04-17 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.40 | 1.56 | 389.88K |
| 2024-04-16 | 1.32 | 1.45 | ↑$0.13 (9.85%) | 1.32 | 1.46 | 405.80K |
| 2024-04-15 | 1.52 | 1.30 | ↓$0.22 (-14.47%) | 1.15 | 1.52 | 842.44K |
| 2024-04-12 | 1.89 | 1.58 | ↓$0.31 (-16.40%) | 1.33 | 1.93 | 1.03M |
| 2024-04-11 | 2.21 | 1.83 | ↓$0.38 (-17.19%) | 1.65 | 2.24 | 2.81M |
| 2024-04-10 | 4.14 | 3.98 | ↓$0.16 (-3.86%) | 3.92 | 4.19 | 87.78K |
| 2024-04-09 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 4.02 | 4.21 | 127.39K |
| 2024-04-08 | 3.94 | 4.10 | ↑$0.16 (4.06%) | 3.83 | 4.20 | 124.34K |
Create an account or log in to view more rows.
$ENLV what happens?
$ENLV who loaded up??
$ENLV keep it going
$ENLV Bull trap
$ENLV what happened?
$ENLV Algorithms are playing games
$ENLV search and destroy bears!!
$ENLV hold
$ENLV all’s I know is buy and hold… no expectations
$ENLV get over the hump