-
5 DAY PERFORMANCE
+0.80% -
1 MONTH PERFORMANCE
-5.97% -
3 MONTH PERFORMANCE
-14.29% -
6 MONTH PERFORMANCE
-60.75% -
YEAR-TO-DATE PERFORMANCE
-53.33% -
1 YEAR PERFORMANCE
-46.38%
Enlivex Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2024 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 17,782 | $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 |
| 08/23/2024 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.19 | 18,700 | $23.03 M |
| 08/22/2024 | $1.21 | $1.29 (6.61%) | $1.30 | $1.21 | 48,700 | $24.16 M |
| 08/21/2024 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 58,230 | $23.03 M |
| 08/20/2024 | $1.25 | $1.26 (0.8%) | $1.28 | $1.22 | 19,600 | $23.60 M |
| 08/19/2024 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.22 | 36,828 | $23.60 M |
| 08/16/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.22 | 27,022 | $23.60 M |
| 08/15/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 10,937 | $23.22 M |
| 08/14/2024 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.23 | 5,809 | $23.03 M |
| 08/13/2024 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.23 | 17,228 | $23.03 M |
| 08/12/2024 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.22 | 12,239 | $22.85 M |
| 08/09/2024 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.18 | 12,634 | $23.41 M |
| 08/08/2024 | $1.27 | $1.26 (-0.79%) | $1.34 | $1.25 | 48,005 | $23.60 M |
| 08/07/2024 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 27,130 | $23.03 M |
| 08/06/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.23 | 37,828 | $23.78 M |
| 08/05/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.15 | 129,000 | $23.03 M |
| 08/02/2024 | $1.32 | $1.34 (1.52%) | $1.35 | $1.30 | 15,700 | $25.09 M |
| 08/01/2024 | $1.34 | $1.33 (-0.75%) | $1.42 | $1.31 | 52,500 | $24.91 M |
| 07/31/2024 | $1.31 | $1.34 (2.29%) | $1.36 | $1.31 | 17,200 | $25.09 M |
| 07/30/2024 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.26 | 28,926 | $24.91 M |
| 07/29/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.30 | 19,600 | $25.66 M |
| 07/26/2024 | $1.39 | $1.36 (-2.16%) | $1.41 | $1.23 | 83,204 | $25.47 M |
| 07/25/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.37 | 35,600 | $26.03 M |
| 07/24/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.39 | 33,200 | $26.59 M |
| 07/23/2024 | $1.43 | $1.44 (0.7%) | $1.46 | $1.37 | 62,281 | $26.97 M |
| 07/22/2024 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.32 | 62,859 | $25.66 M |
| 07/19/2024 | $1.39 | $1.36 (-2.16%) | $1.42 | $1.34 | 47,755 | $25.47 M |
| 07/18/2024 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.38 | 12,521 | $25.84 M |
| 07/17/2024 | $1.38 | $1.41 (2.17%) | $1.45 | $1.37 | 44,998 | $26.41 M |
| 07/16/2024 | $1.40 | $1.41 (0.71%) | $1.41 | $1.36 | 15,817 | $26.41 M |
| 07/15/2024 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.36 | 52,562 | $26.41 M |
| 07/12/2024 | $1.39 | $1.48 (6.47%) | $1.48 | $1.39 | 27,466 | $27.72 M |
| 07/11/2024 | $1.40 | $1.42 (1.43%) | $1.42 | $1.35 | 26,580 | $26.59 M |
| 07/10/2024 | $1.35 | $1.40 (3.7%) | $1.40 | $1.32 | 34,990 | $26.22 M |
| 07/09/2024 | $1.34 | $1.36 (1.49%) | $1.37 | $1.31 | 55,276 | $25.47 M |
| 07/08/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.25 | 37,379 | $25.09 M |
| 07/05/2024 | $1.30 | $1.34 (3.08%) | $1.34 | $1.28 | 18,617 | $25.09 M |
| 07/03/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.27 | 26,094 | $24.91 M |
| 07/02/2024 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.28 | 63,807 | $24.72 M |
| 07/01/2024 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.33 | 31,216 | $25.84 M |
| 06/28/2024 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.42 | 21,773 | $26.59 M |
| 06/27/2024 | $1.43 | $1.50 (4.9%) | $1.52 | $1.41 | 212,766 | $28.09 M |
| 06/26/2024 | $1.39 | $1.37 (-1.44%) | $1.44 | $1.36 | 69,247 | $25.66 M |
| 06/25/2024 | $1.35 | $1.36 (0.74%) | $1.48 | $1.31 | 129,037 | $25.47 M |
| 06/24/2024 | $1.29 | $1.41 (9.3%) | $1.47 | $1.26 | 102,487 | $26.41 M |
| 06/21/2024 | $1.31 | $1.36 (3.82%) | $1.46 | $1.31 | 32,687 | $25.47 M |
| 06/20/2024 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.30 | 75,972 | $24.72 M |
| 06/18/2024 | $1.41 | $1.29 (-8.51%) | $1.41 | $1.26 | 117,127 | $24.16 M |
| 06/17/2024 | $1.45 | $1.39 (-4.14%) | $1.66 | $1.38 | 363,247 | $26.03 M |
| 06/14/2024 | $1.41 | $1.46 (3.55%) | $1.52 | $1.41 | 47,502 | $27.34 M |
| 06/13/2024 | $1.37 | $1.48 (8.03%) | $1.50 | $1.34 | 81,379 | $27.53 M |
| 06/12/2024 | $1.38 | $1.39 (0.72%) | $1.42 | $1.29 | 54,611 | $25.85 M |
| 06/11/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.30 | 64,066 | $26.41 M |
| 06/10/2024 | $1.29 | $1.36 (5.43%) | $1.42 | $1.28 | 78,440 | $25.29 M |
| 06/07/2024 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.18 | 63,886 | $24.92 M |
| 06/06/2024 | $1.33 | $1.38 (3.76%) | $1.44 | $1.29 | 131,436 | $25.67 M |
| 06/05/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.26 | 53,218 | $23.99 M |
| 06/04/2024 | $1.41 | $1.35 (-4.26%) | $1.47 | $1.34 | 33,595 | $25.11 M |
| 06/03/2024 | $1.40 | $1.47 (5%) | $1.49 | $1.31 | 40,830 | $27.34 M |