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.

DateOpenCloseChangeLowHighVolume
2023-09-291.551.58↑$0.03 (1.94%)1.511.589.96K
2023-09-281.601.50↓$0.10 (-6.10%)1.501.6017.08K
2023-09-271.611.60↓$0.01 (-0.62%)1.571.6330.04K
2023-09-261.501.60↑$0.10 (6.67%)1.481.6774.72K
2023-09-251.391.46↑$0.07 (5.07%)1.361.4854.13K
2023-09-221.601.46↓$0.14 (-8.75%)1.451.6068.05K
2023-09-211.781.57↓$0.21 (-11.80%)1.511.8171.78K
2023-09-201.831.76↓$0.07 (-3.83%)1.761.8523.03K
2023-09-191.851.84↓$0.01 (-0.61%)1.801.8610.99K
2023-09-181.881.84↓$0.04 (-2.13%)1.771.9030.03K
2023-09-151.921.89↓$0.03 (-1.56%)1.721.9244.09K
2023-09-141.951.89↓$0.06 (-3.08%)1.851.9530.30K
2023-09-131.971.96↓$0.01 (-0.51%)1.861.9815.75K
2023-09-122.021.94↓$0.08 (-3.96%)1.792.0272.02K
2023-09-112.201.92↓$0.28 (-12.73%)1.782.32122.47K
2023-09-082.372.20↓$0.17 (-7.17%)2.032.3731.40K
2023-09-072.302.32↑$0.02 (0.87%)2.302.3820.22K
2023-09-062.322.34↑$0.02 (0.65%)2.302.340.97K
2023-09-052.382.33↓$0.05 (-2.10%)2.262.4032.42K
2023-09-012.352.35↑$0.00 (0.00%)2.302.4122.64K
2023-08-312.392.39↑$0.00 (0.00%)2.232.4126.79K
2023-08-302.442.42↓$0.02 (-0.82%)2.362.505.90K
2023-08-292.362.44↑$0.08 (3.40%)2.362.5410.29K
2023-08-282.362.42↑$0.06 (2.54%)2.362.4812.22K
2023-08-252.332.38↑$0.05 (2.15%)2.332.465.06K
2023-08-242.422.40↓$0.02 (-0.83%)2.372.477.06K
2023-08-232.392.44↑$0.04 (1.88%)2.392.4711.04K
2023-08-222.482.43↓$0.05 (-2.02%)2.402.5016.29K
2023-08-212.462.53↑$0.07 (2.85%)2.462.5719.87K
2023-08-182.502.51↑$0.01 (0.40%)2.492.5619.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ENLV what happened?

0 Like Report
Modok

$ENLV Algorithms are playing games

0 Like Report