Enlivex Therapeutics Ltd (ENLV) Historical Stock Data

3.87 ↓0.09 (-2.27%)
As of May 19, 2022, 10:17am EST.

Historical Data

In the past 30 trading days, ENLV is down -1.30% a day on average. There have been 10 days where Enlivex Therapeutics Ltd closed green and 20 days where ENLV closed red.

DateOpenCloseChangeLowHighVolume
2022-05-183.923.96↑$0.04 (1.02%)3.813.9932.25K
2022-05-174.054.03↓$0.02 (-0.49%)3.904.1448.07K
2022-05-164.193.98↓$0.21 (-5.01%)3.884.3767.55K
2022-05-134.004.28↑$0.28 (7.00%)3.964.2890.40K
2022-05-124.054.07↑$0.02 (0.49%)3.914.1346.95K
2022-05-114.314.16↓$0.15 (-3.48%)4.054.4568.55K
2022-05-104.204.25↑$0.05 (1.19%)3.794.27104.42K
2022-05-094.394.14↓$0.25 (-5.69%)4.054.45161.59K
2022-05-063.824.28↑$0.46 (12.04%)3.824.28172.47K
2022-05-054.073.81↓$0.26 (-6.39%)3.654.26210.82K
2022-05-044.534.18↓$0.35 (-7.73%)4.034.59282.47K
2022-05-035.304.59↓$0.71 (-13.40%)4.565.39327.42K
2022-05-025.725.34↓$0.38 (-6.64%)5.205.7294.04K
2022-04-295.895.69↓$0.20 (-3.40%)5.626.20162.98K
2022-04-285.585.81↑$0.23 (4.12%)5.535.9847.60K
2022-04-275.765.64↓$0.12 (-2.08%)5.475.7628.92K
2022-04-265.915.79↓$0.12 (-2.03%)5.745.9836.72K
2022-04-256.495.99↓$0.50 (-7.70%)5.906.4986.81K
2022-04-226.876.68↓$0.19 (-2.71%)6.656.9228.59K
2022-04-216.756.80↑$0.05 (0.74%)6.536.8840.68K
2022-04-206.936.80↓$0.13 (-1.88%)6.637.1077.70K
2022-04-197.136.95↓$0.18 (-2.52%)6.797.3360.71K
2022-04-187.356.96↓$0.39 (-5.31%)6.867.3593.68K
2022-04-147.097.39↑$0.30 (4.23%)7.097.4665.97K
2022-04-137.077.02↓$0.05 (-0.71%)6.937.2232.18K
2022-04-127.047.07↑$0.03 (0.43%)6.997.2796.60K
2022-04-117.957.08↓$0.87 (-10.94%)6.927.95204.02K
2022-04-088.208.12↓$0.08 (-0.98%)7.748.46174.86K
2022-04-078.558.17↓$0.38 (-4.44%)7.768.55230.91K
2022-04-067.018.64↑$1.63 (23.25%)6.818.64363.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$ENLV Shorts talk the talk but cant walk the walk

0 Like Report
Clean_Teoth

$ENLV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report