-
5 DAY PERFORMANCE
-11.65% -
1 MONTH PERFORMANCE
-40.13% -
3 MONTH PERFORMANCE
-26.02% -
6 MONTH PERFORMANCE
-35.00% -
YEAR-TO-DATE PERFORMANCE
-66.30% -
1 YEAR PERFORMANCE
-52.85%
Enlivex Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.83 | $0.93 (12.23%) | $0.93 | $0.83 | 221,592 | $18.16 M |
| 11/21/2024 | $1.00 | $0.84 (-15.78%) | $1.02 | $0.81 | 427,729 | $16.44 M |
| 11/20/2024 | $1.06 | $0.98 (-7.92%) | $1.11 | $0.93 | 388,200 | $19.08 M |
| 11/19/2024 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 60,400 | $20.13 M |
| 11/18/2024 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.00 | 198,741 | $20.52 M |
| 11/15/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.01 | 132,493 | $20.91 M |
| 11/14/2024 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.08 | 159,631 | $21.11 M |
| 11/13/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.13 | 116,500 | $23.06 M |
| 11/12/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.17 | 115,147 | $23.45 M |
| 11/11/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.15 | 212,567 | $23.45 M |
| 11/08/2024 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.21 | 92,200 | $24.04 M |
| 11/07/2024 | $1.27 | $1.27 (0%) | $1.31 | $1.21 | 161,017 | $24.82 M |
| 11/06/2024 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.21 | 132,000 | $24.82 M |
| 11/05/2024 | $1.29 | $1.29 (0%) | $1.32 | $1.24 | 144,037 | $25.21 M |
| 11/04/2024 | $1.41 | $1.30 (-7.8%) | $1.43 | $1.22 | 209,400 | $25.41 M |
| 11/01/2024 | $1.35 | $1.36 (0.74%) | $1.41 | $1.30 | 92,412 | $26.58 M |
| 10/31/2024 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.27 | 271,300 | $26.39 M |
| 10/30/2024 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.36 | 140,332 | $26.97 M |
| 10/29/2024 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.41 | 89,230 | $27.95 M |
| 10/28/2024 | $1.50 | $1.48 (-1.33%) | $1.59 | $1.43 | 162,936 | $28.93 M |
| 10/25/2024 | $1.55 | $1.47 (-5.16%) | $1.65 | $1.41 | 275,500 | $28.73 M |
| 10/24/2024 | $1.60 | $1.52 (-5%) | $1.61 | $1.45 | 255,800 | $29.71 M |
| 10/23/2024 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.45 | 288,100 | $29.12 M |
| 10/22/2024 | $1.55 | $1.47 (-5.16%) | $1.58 | $1.45 | 172,757 | $28.73 M |
| 10/21/2024 | $1.62 | $1.53 (-5.56%) | $1.63 | $1.49 | 215,000 | $29.90 M |
| 10/18/2024 | $1.68 | $1.52 (-9.52%) | $1.71 | $1.51 | 173,700 | $29.71 M |
| 10/17/2024 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.60 | 171,201 | $31.86 M |
| 10/16/2024 | $1.63 | $1.69 (3.68%) | $1.75 | $1.60 | 368,315 | $33.03 M |
| 10/15/2024 | $1.46 | $1.55 (6.16%) | $1.56 | $1.45 | 74,006 | $30.29 M |
| 10/14/2024 | $1.43 | $1.45 (1.4%) | $1.52 | $1.43 | 68,400 | $28.34 M |
| 10/11/2024 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.38 | 32,414 | $28.54 M |
| 10/10/2024 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.43 | 45,414 | $29.12 M |
| 10/09/2024 | $1.46 | $1.54 (5.48%) | $1.56 | $1.46 | 12,923 | $30.10 M |
| 10/08/2024 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.45 | 35,500 | $28.93 M |
| 10/07/2024 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.48 | 32,200 | $29.90 M |
| 10/04/2024 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.52 | 36,310 | $31.08 M |
| 10/03/2024 | $1.55 | $1.58 (1.94%) | $1.62 | $1.55 | 19,900 | $30.88 M |
| 10/02/2024 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.55 | 31,700 | $30.29 M |
| 10/01/2024 | $1.68 | $1.61 (-4.17%) | $1.69 | $1.56 | 52,460 | $31.47 M |
| 09/30/2024 | $1.62 | $1.68 (3.7%) | $1.75 | $1.62 | 106,843 | $32.84 M |
| 09/27/2024 | $1.59 | $1.64 (3.14%) | $1.71 | $1.58 | 196,610 | $32.05 M |
| 09/26/2024 | $1.49 | $1.58 (6.04%) | $1.60 | $1.47 | 126,500 | $30.88 M |
| 09/25/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.44 | 40,135 | $28.54 M |
| 09/24/2024 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.40 | 77,900 | $28.93 M |
| 09/23/2024 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.36 | 154,600 | $28.93 M |
| 09/20/2024 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.44 | 68,171 | $29.51 M |
| 09/19/2024 | $1.60 | $1.50 (-6.25%) | $1.65 | $1.45 | 298,450 | $29.32 M |
| 09/18/2024 | $1.60 | $1.55 (-3.13%) | $1.74 | $1.53 | 358,731 | $30.29 M |
| 09/17/2024 | $1.57 | $1.51 (-3.82%) | $1.70 | $1.42 | 265,138 | $29.51 M |
| 09/16/2024 | $1.60 | $1.54 (-3.75%) | $1.65 | $1.50 | 182,003 | $30.10 M |
| 09/13/2024 | $1.61 | $1.57 (-2.48%) | $1.76 | $1.53 | 424,546 | $30.69 M |
| 09/12/2024 | $1.34 | $1.59 (18.66%) | $1.64 | $1.29 | 593,300 | $31.08 M |
| 09/11/2024 | $1.29 | $1.31 (1.55%) | $1.32 | $1.26 | 107,605 | $25.60 M |
| 09/10/2024 | $1.19 | $1.27 (6.72%) | $1.27 | $1.19 | 41,746 | $24.82 M |
| 09/09/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.20 | 18,928 | $23.45 M |
| 09/06/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.22 | 4,044 | $24.82 M |
| 09/05/2024 | $1.20 | $1.23 (2.5%) | $1.23 | $1.20 | 17,003 | $24.04 M |
| 09/04/2024 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.22 | 28,000 | $24.04 M |
| 09/03/2024 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 17,800 | $24.63 M |
| 08/30/2024 | $1.22 | $1.30 (6.56%) | $1.30 | $1.21 | 25,700 | $25.41 M |
| 08/29/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.23 | 18,800 | $24.43 M |
| 08/28/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.20 | 23,000 | $23.60 M |
| 08/27/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.22 | 93,138 | $23.41 M |
| 08/26/2024 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.18 | 51,337 | $22.47 M |