Enlivex Therapeutics Ltd (ENLV) Historical Stock Data
1.58 ↑0.08 (5.33%)
As of September 29, 2023, 10:34am EST.
Historical Data
In the past 30 trading days, ENLV is down -1.34% a day on average. There have been 13 days where Enlivex Therapeutics Ltd closed green and 17 days where ENLV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-29 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.51 | 1.58 | 9.96K |
2023-09-28 | 1.60 | 1.50 | ↓$0.10 (-6.10%) | 1.50 | 1.60 | 17.08K |
2023-09-27 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.57 | 1.63 | 30.04K |
2023-09-26 | 1.50 | 1.60 | ↑$0.10 (6.67%) | 1.48 | 1.67 | 74.72K |
2023-09-25 | 1.39 | 1.46 | ↑$0.07 (5.07%) | 1.36 | 1.48 | 54.13K |
2023-09-22 | 1.60 | 1.46 | ↓$0.14 (-8.75%) | 1.45 | 1.60 | 68.05K |
2023-09-21 | 1.78 | 1.57 | ↓$0.21 (-11.80%) | 1.51 | 1.81 | 71.78K |
2023-09-20 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.76 | 1.85 | 23.03K |
2023-09-19 | 1.85 | 1.84 | ↓$0.01 (-0.61%) | 1.80 | 1.86 | 10.99K |
2023-09-18 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.77 | 1.90 | 30.03K |
2023-09-15 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.72 | 1.92 | 44.09K |
2023-09-14 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.85 | 1.95 | 30.30K |
2023-09-13 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.86 | 1.98 | 15.75K |
2023-09-12 | 2.02 | 1.94 | ↓$0.08 (-3.96%) | 1.79 | 2.02 | 72.02K |
2023-09-11 | 2.20 | 1.92 | ↓$0.28 (-12.73%) | 1.78 | 2.32 | 122.47K |
2023-09-08 | 2.37 | 2.20 | ↓$0.17 (-7.17%) | 2.03 | 2.37 | 31.40K |
2023-09-07 | 2.30 | 2.32 | ↑$0.02 (0.87%) | 2.30 | 2.38 | 20.22K |
2023-09-06 | 2.32 | 2.34 | ↑$0.02 (0.65%) | 2.30 | 2.34 | 0.97K |
2023-09-05 | 2.38 | 2.33 | ↓$0.05 (-2.10%) | 2.26 | 2.40 | 32.42K |
2023-09-01 | 2.35 | 2.35 | ↑$0.00 (0.00%) | 2.30 | 2.41 | 22.64K |
2023-08-31 | 2.39 | 2.39 | ↑$0.00 (0.00%) | 2.23 | 2.41 | 26.79K |
2023-08-30 | 2.44 | 2.42 | ↓$0.02 (-0.82%) | 2.36 | 2.50 | 5.90K |
2023-08-29 | 2.36 | 2.44 | ↑$0.08 (3.40%) | 2.36 | 2.54 | 10.29K |
2023-08-28 | 2.36 | 2.42 | ↑$0.06 (2.54%) | 2.36 | 2.48 | 12.22K |
2023-08-25 | 2.33 | 2.38 | ↑$0.05 (2.15%) | 2.33 | 2.46 | 5.06K |
2023-08-24 | 2.42 | 2.40 | ↓$0.02 (-0.83%) | 2.37 | 2.47 | 7.06K |
2023-08-23 | 2.39 | 2.44 | ↑$0.04 (1.88%) | 2.39 | 2.47 | 11.04K |
2023-08-22 | 2.48 | 2.43 | ↓$0.05 (-2.02%) | 2.40 | 2.50 | 16.29K |
2023-08-21 | 2.46 | 2.53 | ↑$0.07 (2.85%) | 2.46 | 2.57 | 19.87K |
2023-08-18 | 2.50 | 2.51 | ↑$0.01 (0.40%) | 2.49 | 2.56 | 19.74K |
Create an account or log in to view more rows.
$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
$ENLV lock and load
$ENLV Awaiting buy signal..
$ENLV not yet time to short
$ENLV the price is wrong