Enlivex Therapeutics Ltd (ENLV) Historical Stock Data
0.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENLV is down -2.69% a day on average. There have been 6 days where Enlivex Therapeutics Ltd closed green and 24 days where ENLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.06 | 0.98 | ↓$0.08 (-7.92%) | 0.93 | 1.11 | 388.17K |
| 2024-11-19 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.06 | 60.39K |
| 2024-11-18 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.00 | 1.09 | 198.74K |
| 2024-11-15 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.01 | 1.10 | 132.49K |
| 2024-11-14 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.08 | 1.17 | 159.63K |
| 2024-11-13 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.13 | 1.21 | 116.46K |
| 2024-11-12 | 1.20 | 1.20 | ↓$0.00 (-0.42%) | 1.17 | 1.23 | 115.15K |
| 2024-11-11 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.15 | 1.27 | 212.48K |
| 2024-11-08 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.21 | 1.29 | 92.19K |
| 2024-11-07 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.21 | 1.31 | 161.02K |
| 2024-11-06 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.21 | 1.33 | 131.97K |
| 2024-11-05 | 1.29 | 1.29 | ↓$0.01 (-0.39%) | 1.24 | 1.32 | 144.04K |
| 2024-11-04 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.22 | 1.43 | 209.37K |
| 2024-11-01 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.30 | 1.41 | 92.41K |
| 2024-10-31 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.27 | 1.41 | 270.43K |
| 2024-10-30 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.36 | 1.47 | 140.33K |
| 2024-10-29 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.41 | 1.48 | 89.23K |
| 2024-10-28 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.43 | 1.59 | 162.94K |
| 2024-10-25 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.41 | 1.65 | 275.49K |
| 2024-10-24 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.45 | 1.61 | 255.80K |
| 2024-10-23 | 1.54 | 1.49 | ↓$0.05 (-3.57%) | 1.45 | 1.55 | 288.09K |
| 2024-10-22 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.45 | 1.58 | 172.76K |
| 2024-10-21 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.49 | 1.63 | 214.96K |
| 2024-10-18 | 1.68 | 1.52 | ↓$0.16 (-9.52%) | 1.51 | 1.71 | 173.69K |
| 2024-10-17 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.60 | 1.71 | 171.20K |
| 2024-10-16 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.60 | 1.75 | 368.32K |
| 2024-10-15 | 1.46 | 1.55 | ↑$0.09 (6.16%) | 1.45 | 1.56 | 74.01K |
| 2024-10-14 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.52 | 68.38K |
| 2024-10-11 | 1.47 | 1.46 | ↓$0.01 (-0.65%) | 1.38 | 1.49 | 32.41K |
| 2024-10-10 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.43 | 1.59 | 45.41K |
Create an account or log in to view more rows.
$ENLV over a thousand shares in now
$ENLV it can go lower
$ENLV a comeback is always more fun than an all out win!!!!
$ENLV buy and HODL
$ENLV what happens?
$ENLV who loaded up??
$ENLV keep it going
$ENLV Bull trap
$ENLV what happened?
$ENLV Algorithms are playing games