Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Enlivex Therapeutics Ltd | ENLV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.21 | 15.91% | 1.53 | 17:09:37 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.33 | 1.33 | 1.53 | 1.50 | 1.32 |
ENLV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.51 | 1.56 | 1.2301 | 1.42 | 138,103 | 0.02 | 1.32% |
| 1 Month | 3.89 | 4.59 | 1.15 | 2.09 | 376,371 | -2.36 | -60.67% |
| 3 Months | 2.74 | 4.59 | 1.15 | 2.53 | 178,556 | -1.21 | -44.16% |
| 6 Months | 1.31 | 4.59 | 1.15 | 2.56 | 128,137 | 0.22 | 16.79% |
| 1 Year | 2.91 | 4.59 | 1.15 | 2.52 | 75,483 | -1.38 | -47.42% |
| 3 Years | 10.20 | 13.95 | 1.15 | 6.79 | 86,444 | -8.67 | -85.00% |
| 5 Years | 8.51 | 44.90 | 1.15 | 9.87 | 158,341 | -6.98 | -82.02% |
ENLV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.32 | 0.05 | 3.94% | 1.30 | 1.3747 | 1.29 | 48,017 |
| Apr 22 2024 | 1.27 | -0.05 | -3.79% | 1.24 | 1.30 | 1.24 | 51,526 |
| Apr 19 2024 | 1.32 | -0.08 | -5.71% | 1.36 | 1.39 | 1.2301 | 108,657 |
| Apr 18 2024 | 1.40 | -0.08 | -5.41% | 1.50 | 1.515 | 1.39 | 92,429 |
| Apr 17 2024 | 1.48 | 0.03 | 2.07% | 1.51 | 1.56 | 1.40 | 389,884 |
| Apr 16 2024 | 1.45 | 0.15 | 11.54% | 1.32 | 1.46 | 1.32 | 405,672 |
| Apr 15 2024 | 1.30 | -0.28 | -17.72% | 1.52 | 1.52 | 1.15 | 841,214 |
| Apr 12 2024 | 1.58 | -0.25 | -13.66% | 1.89 | 1.93 | 1.33 | 1,027,511 |
| Apr 11 2024 | 1.83 | -2.15 | -54.02% | 2.21 | 2.24 | 1.65 | 2,813,108 |
| Apr 10 2024 | 3.98 | -0.10 | -2.45% | 4.14 | 4.19 | 3.92 | 87,758 |
| Apr 09 2024 | 4.08 | -0.02 | -0.49% | 4.11 | 4.21 | 4.02 | 127,386 |
| Apr 08 2024 | 4.10 | 0.10 | 2.50% | 3.94 | 4.20 | 3.825 | 124,344 |
| Apr 05 2024 | 4.00 | 0.24 | 6.38% | 3.72 | 4.04 | 3.53 | 122,866 |
| Apr 04 2024 | 3.76 | -0.55 | -12.76% | 4.06 | 4.43 | 3.74 | 265,122 |
| Apr 03 2024 | 4.31 | 0.27 | 6.68% | 3.98 | 4.59 | 3.95 | 191,707 |
| Apr 02 2024 | 4.04 | 0.04 | 1.00% | 3.80 | 4.1699 | 3.7856 | 142,868 |
| Apr 01 2024 | 4.00 | 0.21 | 5.54% | 3.75 | 4.17 | 3.75 | 125,416 |
| Mar 28 2024 | 3.79 | -0.07 | -1.81% | 3.75 | 3.98 | 3.70 | 126,662 |
| Mar 27 2024 | 3.86 | -0.05 | -1.28% | 3.89 | 3.94 | 3.70 | 58,893 |
| Mar 26 2024 | 3.91 | -0.20 | -4.87% | 4.11 | 4.1822 | 3.80 | 127,360 |
| Mar 25 2024 | 4.11 | 0.43 | 11.68% | 3.78 | 4.15 | 3.78 | 157,334 |
