Enlivex Therapeutics Ltd (ENLV) Historical Stock Data

1.36 ↓0.02 (-1.81%)
As of July 18, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, ENLV is up 1.04% a day on average. There have been 19 days where Enlivex Therapeutics Ltd closed green and 11 days where ENLV closed red.

DateOpenCloseChangeLowHighVolume
2024-07-191.411.36↓$0.05 (-3.72%)1.341.4147.76K
2024-07-181.401.38↓$0.02 (-1.43%)1.381.4412.52K
2024-07-171.381.41↑$0.03 (2.17%)1.371.4545K
2024-07-161.401.41↑$0.01 (0.71%)1.361.4115.82K
2024-07-151.421.41↓$0.01 (-0.70%)1.361.4552.56K
2024-07-121.391.48↑$0.09 (6.47%)1.391.4827.47K
2024-07-111.401.42↑$0.02 (1.43%)1.351.4226.58K
2024-07-101.351.40↑$0.05 (3.70%)1.321.4034.99K
2024-07-091.341.36↑$0.02 (1.49%)1.311.3755.28K
2024-07-081.341.34↑$0.00 (0.00%)1.251.3737.38K
2024-07-051.301.34↑$0.04 (3.08%)1.281.3418.62K
2024-07-031.301.33↑$0.03 (2.31%)1.281.3326.09K
2024-07-021.361.32↓$0.04 (-2.79%)1.281.3763.80K
2024-07-011.401.38↓$0.02 (-1.43%)1.331.4031.22K
2024-06-281.441.42↓$0.02 (-1.39%)1.421.4721.61K
2024-06-271.431.50↑$0.07 (4.90%)1.411.52212.28K
2024-06-261.391.37↓$0.02 (-1.44%)1.361.4469.25K
2024-06-251.351.36↑$0.01 (0.74%)1.311.48129.04K
2024-06-241.291.41↑$0.12 (9.30%)1.261.47102.48K
2024-06-211.311.36↑$0.05 (3.82%)1.311.4632.69K
2024-06-201.331.32↓$0.01 (-0.52%)1.301.3775.97K
2024-06-181.411.29↓$0.12 (-8.51%)1.261.41117.13K
2024-06-171.451.39↓$0.06 (-4.14%)1.381.66363.25K
2024-06-141.411.46↑$0.05 (3.55%)1.411.5247.50K
2024-06-131.371.48↑$0.11 (7.96%)1.341.5081.38K
2024-06-121.381.39↑$0.01 (0.72%)1.291.4254.61K
2024-06-111.381.42↑$0.04 (2.90%)1.301.4264.07K
2024-06-101.291.36↑$0.07 (5.43%)1.281.4278.44K
2024-06-071.441.34↓$0.10 (-7.07%)1.181.4463.89K
2024-06-061.331.38↑$0.05 (3.76%)1.291.44131.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$ENLV a comeback is always more fun than an all out win!!!!

0 Like Report
a

$ENLV what happened?

0 Like Report
Modok

$ENLV Algorithms are playing games

0 Like Report