Enlivex Therapeutics Ltd (ENLV) Historical Stock Data
1.24 ↑0.06 (5.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENLV is down -1.56% a day on average. There have been 11 days where Enlivex Therapeutics Ltd closed green and 19 days where ENLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.16 | 1.25 | 141.55K |
| 2024-12-19 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.16 | 1.22 | 73.95K |
| 2024-12-18 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.18 | 1.23 | 161.80K |
| 2024-12-17 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.13 | 1.24 | 220.75K |
| 2024-12-16 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.23 | 128.34K |
| 2024-12-13 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.23 | 122.91K |
| 2024-12-12 | 1.29 | 1.21 | ↓$0.08 (-6.20%) | 1.18 | 1.29 | 151.99K |
| 2024-12-11 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.29 | 209.44K |
| 2024-12-10 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.18 | 1.30 | 233.42K |
| 2024-12-09 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.23 | 1.29 | 214.40K |
| 2024-12-06 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.18 | 1.27 | 233.43K |
| 2024-12-05 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.20 | 1.34 | 310.93K |
| 2024-12-04 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.16 | 1.35 | 796.10K |
| 2024-12-03 | 1.22 | 1.30 | ↑$0.08 (6.56%) | 1.10 | 1.32 | 4.54M |
| 2024-12-02 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.02 | 1.12 | 81.46K |
| 2024-11-29 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.10 | 1.17 | 30.82K |
| 2024-11-27 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.16 | 259.76K |
| 2024-11-26 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.01 | 1.09 | 133.75K |
| 2024-11-25 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 0.94 | 1.09 | 406.04K |
| 2024-11-22 | 0.83 | 0.93 | ↑$0.10 (12.23%) | 0.83 | 0.93 | 221.61K |
| 2024-11-21 | 1.00 | 0.84 | ↓$0.16 (-15.78%) | 0.81 | 1.02 | 427.65K |
| 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 |
Create an account or log in to view more rows.
$ENLV i like the stock
$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?