ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENLV Enlivex Therapeutics Ltd

3.79
-0.07 (-1.81%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ENLV Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 3.68 0.09 2.51% 3.85 3.85 3.59 76,217
Mar 21 2024 3.59 -0.43 -10.70% 3.96 3.96 3.37 148,049
Mar 20 2024 4.02 -0.05 -1.23% 4.04 4.06 3.8675 30,029
Mar 19 2024 4.07 -0.11 -2.63% 4.11 4.2447 4.02 38,684
Mar 18 2024 4.18 0.07 1.70% 4.19 4.27 3.95 90,961
Mar 15 2024 4.11 -0.01 -0.24% 4.20 4.20 4.05 16,308
Mar 14 2024 4.12 -0.18 -4.19% 4.30 4.30 3.81 130,079
Mar 13 2024 4.30 0.13 3.12% 4.17 4.37 4.17 95,925
Mar 12 2024 4.17 0.47 12.70% 3.84 4.37 3.73 207,267
Mar 11 2024 3.70 -0.25 -6.33% 4.05 4.24 3.5771 160,509
Mar 08 2024 3.95 0.57 16.86% 3.47 4.32 3.425 254,812
Mar 07 2024 3.38 0.02 0.60% 3.35 3.4299 3.25 61,894
Mar 06 2024 3.36 0.12 3.70% 3.20 3.43 3.20 41,908
Mar 05 2024 3.24 -0.18 -5.26% 3.37 3.40 3.16 30,101
Mar 04 2024 3.42 0.21 6.54% 3.26 3.47 3.19 80,138
Mar 01 2024 3.21 0.11 3.38% 3.16 3.40 3.13 114,110
Feb 29 2024 3.105 0.19 6.34% 2.98 3.2001 2.98 94,527
Feb 28 2024 2.92 -0.14 -4.58% 3.08 3.09 2.91 39,155
Feb 27 2024 3.06 0.06 2.00% 2.97 3.1899 2.94 119,972
Feb 26 2024 3.00 -0.04 -1.32% 3.09 3.305 2.78 55,667
Feb 23 2024 3.04 -0.05 -1.62% 3.20 3.30 2.84 75,504
Feb 22 2024 3.09 -0.13 -4.04% 3.22 3.22 3.0601 29,493
Feb 21 2024 3.22 -0.05 -1.53% 3.25 3.27 3.10 52,263
Feb 20 2024 3.27 -0.05 -1.51% 3.30 3.50 3.20 67,840
Feb 16 2024 3.32 0.11 3.43% 3.40 3.42 3.13 42,429
Feb 15 2024 3.21 -0.24 -6.96% 3.33 3.43 3.21 68,481
Feb 14 2024 3.45 0.43 14.05% 3.11 3.4851 3.07 147,095
Feb 13 2024 3.025 0.16 5.40% 2.97 3.0899 2.90 97,589
Feb 12 2024 2.87 0.07 2.50% 2.79 3.065 2.75 107,083
Feb 09 2024 2.80 0.16 6.06% 2.65 2.955 2.65 54,809
Feb 08 2024 2.64 -0.02 -0.75% 2.64 2.7531 2.61 25,920
Feb 07 2024 2.66 0.08 3.10% 2.62 2.75 2.56 61,410
Feb 06 2024 2.58 0.00 0.00% 2.58 2.62 2.5301 22,656
Feb 05 2024 2.58 -0.15 -5.49% 2.55 2.7199 2.52 46,097
Feb 02 2024 2.73 -0.02 -0.73% 2.75 2.75 2.59 27,452
Feb 01 2024 2.75 -0.05 -1.79% 2.80 2.86 2.71 55,407
Jan 31 2024 2.80 0.06 2.19% 2.74 2.875 2.74 52,687
Jan 30 2024 2.74 0.20 7.87% 2.57 2.88 2.57 102,771
Jan 29 2024 2.54 -0.23 -8.30% 2.67 2.7499 2.50 80,967
Jan 26 2024 2.77 -0.13 -4.48% 2.90 2.90 2.70 64,260
Jan 25 2024 2.90 -0.10 -3.33% 2.94 2.97 2.81 56,491
Jan 24 2024 3.00 0.21 7.53% 2.86 3.19 2.7062 145,378
Jan 23 2024 2.79 0.14 5.28% 2.70 2.89 2.70 57,020
Jan 22 2024 2.65 -0.09 -3.28% 2.65 2.70 2.59 27,142
Jan 19 2024 2.74 0.07 2.62% 2.66 2.80 2.66 11,749
Jan 18 2024 2.67 -0.20 -6.97% 2.84 2.84 2.6501 32,869
Jan 17 2024 2.87 0.01 0.35% 2.91 2.93 2.8101 36,065
Jan 16 2024 2.86 -0.01 -0.35% 3.05 3.0599 2.7577 71,386
Jan 12 2024 2.87 -0.15 -4.97% 3.01 3.1884 2.77 80,603
Jan 11 2024 3.02 -0.08 -2.58% 3.10 3.12 2.91 109,556
Jan 10 2024 3.10 -0.17 -5.20% 3.28 3.3302 3.01 85,678
Jan 09 2024 3.27 -0.02 -0.61% 3.30 3.3444 3.20 73,449
Jan 08 2024 3.29 -0.33 -9.12% 3.49 3.50 3.15 118,747
Jan 05 2024 3.62 -0.04 -1.09% 3.67 3.745 3.401 87,574
Jan 04 2024 3.66 -0.09 -2.40% 3.75 3.95 3.4007 344,491
Jan 03 2024 3.75 0.45 13.64% 3.32 3.96 3.28 382,682
Jan 02 2024 3.30 0.60 22.22% 2.86 3.55 2.80 390,955

Your Recent History

Delayed Upgrade Clock