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