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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 3.92 | 3.96 | ↑$0.04 (1.02%) | 3.81 | 3.99 | 32.25K |
| 2022-05-17 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 3.90 | 4.14 | 48.07K |
| 2022-05-16 | 4.19 | 3.98 | ↓$0.21 (-5.01%) | 3.88 | 4.37 | 67.55K |
| 2022-05-13 | 4.00 | 4.28 | ↑$0.28 (7.00%) | 3.96 | 4.28 | 90.40K |
| 2022-05-12 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 3.91 | 4.13 | 46.95K |
| 2022-05-11 | 4.31 | 4.16 | ↓$0.15 (-3.48%) | 4.05 | 4.45 | 68.55K |
| 2022-05-10 | 4.20 | 4.25 | ↑$0.05 (1.19%) | 3.79 | 4.27 | 104.42K |
| 2022-05-09 | 4.39 | 4.14 | ↓$0.25 (-5.69%) | 4.05 | 4.45 | 161.59K |
| 2022-05-06 | 3.82 | 4.28 | ↑$0.46 (12.04%) | 3.82 | 4.28 | 172.47K |
| 2022-05-05 | 4.07 | 3.81 | ↓$0.26 (-6.39%) | 3.65 | 4.26 | 210.82K |
| 2022-05-04 | 4.53 | 4.18 | ↓$0.35 (-7.73%) | 4.03 | 4.59 | 282.47K |
| 2022-05-03 | 5.30 | 4.59 | ↓$0.71 (-13.40%) | 4.56 | 5.39 | 327.42K |
| 2022-05-02 | 5.72 | 5.34 | ↓$0.38 (-6.64%) | 5.20 | 5.72 | 94.04K |
| 2022-04-29 | 5.89 | 5.69 | ↓$0.20 (-3.40%) | 5.62 | 6.20 | 162.98K |
| 2022-04-28 | 5.58 | 5.81 | ↑$0.23 (4.12%) | 5.53 | 5.98 | 47.60K |
| 2022-04-27 | 5.76 | 5.64 | ↓$0.12 (-2.08%) | 5.47 | 5.76 | 28.92K |
| 2022-04-26 | 5.91 | 5.79 | ↓$0.12 (-2.03%) | 5.74 | 5.98 | 36.72K |
| 2022-04-25 | 6.49 | 5.99 | ↓$0.50 (-7.70%) | 5.90 | 6.49 | 86.81K |
| 2022-04-22 | 6.87 | 6.68 | ↓$0.19 (-2.71%) | 6.65 | 6.92 | 28.59K |
| 2022-04-21 | 6.75 | 6.80 | ↑$0.05 (0.74%) | 6.53 | 6.88 | 40.68K |
| 2022-04-20 | 6.93 | 6.80 | ↓$0.13 (-1.88%) | 6.63 | 7.10 | 77.70K |
| 2022-04-19 | 7.13 | 6.95 | ↓$0.18 (-2.52%) | 6.79 | 7.33 | 60.71K |
| 2022-04-18 | 7.35 | 6.96 | ↓$0.39 (-5.31%) | 6.86 | 7.35 | 93.68K |
| 2022-04-14 | 7.09 | 7.39 | ↑$0.30 (4.23%) | 7.09 | 7.46 | 65.97K |
| 2022-04-13 | 7.07 | 7.02 | ↓$0.05 (-0.71%) | 6.93 | 7.22 | 32.18K |
| 2022-04-12 | 7.04 | 7.07 | ↑$0.03 (0.43%) | 6.99 | 7.27 | 96.60K |
| 2022-04-11 | 7.95 | 7.08 | ↓$0.87 (-10.94%) | 6.92 | 7.95 | 204.02K |
| 2022-04-08 | 8.20 | 8.12 | ↓$0.08 (-0.98%) | 7.74 | 8.46 | 174.86K |
| 2022-04-07 | 8.55 | 8.17 | ↓$0.38 (-4.44%) | 7.76 | 8.55 | 230.91K |
| 2022-04-06 | 7.01 | 8.64 | ↑$1.63 (23.25%) | 6.81 | 8.64 | 363.40K |
Create an account or log in to view more rows.
$ENLV going green
$ENLV Shorts talk the talk but cant walk the walk
$ENLV GET IN mofos!!!
$ENLV lock and load
$ENLV I need a smoke after this trade
$ENLV fuck all u greedy bulls
$ENLV lol who sold
$ENLV has just been halted from trading due to volatility.
$ENLV who loaded up??
$ENLV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this