Enlivex Therapeutics Ltd (ENLV) Historical Stock Data
1.48 ↑0.03 (2.07%)
As of April 26, 2024, 9:58am EST.
Historical Data
In the past 30 trading days, ENLV is down -0.99% a day on average. There have been 12 days where Enlivex Therapeutics Ltd closed green and 18 days where ENLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 3.72 | 4.00 | ↑$0.28 (7.53%) | 3.53 | 4.04 | 122.88K |
| 2024-04-04 | 4.06 | 3.76 | ↓$0.30 (-7.39%) | 3.74 | 4.43 | 265.12K |
| 2024-04-03 | 3.98 | 4.31 | ↑$0.33 (8.29%) | 3.95 | 4.59 | 191.71K |
| 2024-04-02 | 3.80 | 4.04 | ↑$0.24 (6.32%) | 3.79 | 4.17 | 142.87K |
| 2024-04-01 | 3.75 | 4.00 | ↑$0.25 (6.67%) | 3.75 | 4.17 | 125.46K |
| 2024-03-28 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.70 | 3.98 | 126.66K |
| 2024-03-27 | 3.89 | 3.86 | ↓$0.03 (-0.77%) | 3.70 | 3.94 | 58.89K |
| 2024-03-26 | 4.11 | 3.91 | ↓$0.20 (-4.87%) | 3.80 | 4.18 | 127.36K |
| 2024-03-25 | 3.78 | 4.11 | ↑$0.33 (8.73%) | 3.78 | 4.15 | 157.43K |
| 2024-03-22 | 3.85 | 3.68 | ↓$0.17 (-4.42%) | 3.59 | 3.85 | 76.32K |
| 2024-03-21 | 3.96 | 3.59 | ↓$0.37 (-9.34%) | 3.37 | 3.96 | 148.05K |
| 2024-03-20 | 4.04 | 4.02 | ↓$0.02 (-0.50%) | 3.87 | 4.06 | 30.03K |
| 2024-03-19 | 4.11 | 4.07 | ↓$0.04 (-0.97%) | 4.02 | 4.24 | 38.68K |
| 2024-03-18 | 4.19 | 4.18 | ↓$0.01 (-0.24%) | 3.95 | 4.27 | 90.96K |
| 2024-03-15 | 4.20 | 4.11 | ↓$0.09 (-2.14%) | 4.05 | 4.20 | 16.31K |
| 2024-03-14 | 4.30 | 4.12 | ↓$0.18 (-4.19%) | 3.81 | 4.30 | 130.33K |
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