Enlivex Therapeutics Ltd. - Ordinary Shares (NQ: ENLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.150	1.200	1.150	1.160	117,258	+0.00(+0.00%)
Mar 10, 2025	1.190	1.230	1.020	1.160	431,105	-0.03(-2.52%)
Mar 07, 2025	1.170	1.290	1.150	1.190	470,824	+0.04(+3.48%)
Mar 06, 2025	1.100	1.170	1.040	1.150	113,170	+0.02(+1.77%)
Mar 05, 2025	1.050	1.159	1.050	1.130	119,911	+0.05(+4.63%)
Mar 04, 2025	1.050	1.170	1.013	1.080	285,396	+0.06(+5.88%)
Mar 03, 2025	1.030	1.120	0.9387	1.020	2,028,889	-0.18(-15.00%)
Feb 28, 2025	1.040	1.240	1.010	1.200	432,004	+0.17(+16.50%)
Feb 27, 2025	1.050	1.050	1.000	1.030	87,302	+0.03(+3.00%)
Feb 26, 2025	1.040	1.090	0.9800	1.000	67,733	+0.02(+2.04%)
Feb 25, 2025	1.010	1.013	0.9701	0.9800	60,673	-0.01(-1.01%)
Feb 24, 2025	1.020	1.020	0.9701	0.9900	35,010	-0.01(-1.00%)
Feb 21, 2025	1.010	1.030	0.9800	1.000	42,697	-0.02(-1.81%)
Feb 20, 2025	1.050	1.062	1.010	1.018	34,322	-0.03(-3.01%)
Feb 19, 2025	1.060	1.090	1.000	1.050	68,433	+0.00(+0.00%)
Feb 18, 2025	1.070	1.080	1.010	1.050	62,224	+0.00(+0.00%)
Feb 14, 2025	1.080	1.100	1.020	1.050	75,680	+0.01(+0.96%)
Feb 13, 2025	1.040	1.060	1.000	1.040	38,382	-0.01(-0.95%)
Feb 12, 2025	1.020	1.070	1.010	1.050	47,064	-0.01(-0.94%)
Feb 11, 2025	1.090	1.090	1.030	1.060	16,560	-0.03(-2.75%)
Feb 10, 2025	1.080	1.140	1.070	1.090	68,847	-0.01(-0.91%)
Feb 07, 2025	1.010	1.120	1.000	1.100	30,530	+0.07(+6.80%)
Feb 06, 2025	1.090	1.120	1.000	1.030	50,244	-0.07(-6.36%)
Feb 05, 2025	1.110	1.140	1.070	1.100	53,853	+0.02(+1.85%)
Feb 04, 2025	1.110	1.110	1.050	1.080	45,211	+0.00(+0.00%)
Feb 03, 2025	1.060	1.090	1.000	1.080	48,350	-0.02(-1.82%)
Jan 31, 2025	1.080	1.110	1.051	1.100	24,662	-0.01(-0.90%)
Jan 30, 2025	1.100	1.120	1.060	1.110	47,891	+0.00(+0.09%)
Jan 29, 2025	1.111	1.120	1.050	1.109	44,200	-0.02(-1.86%)
Jan 28, 2025	1.140	1.150	1.080	1.130	35,968	-0.02(-1.74%)
Jan 27, 2025	1.140	1.178	1.060	1.150	129,095	-0.03(-2.54%)
Jan 24, 2025	1.180	1.190	1.160	1.180	49,290	-0.01(-0.84%)
Jan 23, 2025	1.200	1.210	1.140	1.190	47,420	+0.00(+0.00%)
Jan 22, 2025	1.200	1.200	1.170	1.190	30,215	+0.00(+0.00%)
Jan 21, 2025	1.170	1.205	1.150	1.190	91,756	+0.06(+5.31%)
Jan 17, 2025	1.160	1.170	1.120	1.130	45,575	-0.02(-1.74%)
Jan 16, 2025	1.150	1.160	1.130	1.150	36,812	+0.00(+0.00%)
Jan 15, 2025	1.140	1.150	1.130	1.150	93,267	+0.01(+0.88%)
Jan 14, 2025	1.160	1.190	1.100	1.140	86,085	-0.01(-0.87%)
Jan 13, 2025	1.150	1.170	1.130	1.150	60,970	+0.00(+0.44%)
Jan 10, 2025	1.180	1.210	1.120	1.145	78,562	-0.03(-2.97%)
Jan 08, 2025	1.230	1.230	1.150	1.180	108,432	-0.07(-5.60%)
Jan 07, 2025	1.250	1.260	1.220	1.250	122,649	+0.02(+1.63%)
Jan 06, 2025	1.230	1.250	1.190	1.230	111,755	-0.02(-1.60%)
Jan 03, 2025	1.250	1.270	1.220	1.250	132,634	+0.01(+0.81%)