$ENLV: Enlivex Therapeutics Ltd. - Ordinary Shares
2024-02-28 ENLV 2024-02-28 09:01:12 3.15 2.79 0.33% ENLV 2024-02-28 10:00:59 3.08 3.02 0.33% ENLV 2024-02-28 11:00:53 3.07 3.00 -0.67% ENLV 2024-02-28 12:00:51 3.05 3.02 -0.67% ENLV 2024-02-28 13:00:54 3.03 2.93 -2.01% ENLV 2024-02-28 14:00:59 3.00 2.98 -2.01% ENLV 2024-02-28 15:00:48 3.03 2.95 -2.68% ENLV 2024-02-28 16:00:54 3.03 2.96 -3.34% ENLV 2024-02-28 17:00:56 3.24 2.77 -4.68% ENLV 2024-02-28 18:00:56 3.24 2.77 -4.58% ENLV 2024-02-28 19:00:58 3.24 2.92 -4.58% ENLV 2024-02-28 21:03:27 0.00 0.00 -4.58% 2024-02-29 ENLV 2024-02-29 05:00:58 3.06 2.98 -4.58% ENLV 2024-02-29 06:01:03 3.05 2.98 -4.58% ENLV 2024-02-29 07:00:51 2.98 2.93 -4.58% ENLV 2024-02-29 08:00:55 3.04 2.69 -4.58% ENLV 2024-02-29 09:01:01 3.08 2.90 -4.58% ENLV 2024-02-29 10:01:09 3.03 2.97 -4.58% ENLV 2024-02-29 11:00:58 3.02 2.99 2.61% ENLV 2024-02-29 12:01:07 3.02 2.99 2.94% ENLV 2024-02-29 13:00:57 3.01 2.99 2.94% ENLV 2024-02-29 14:01:00 3.12 3.06 5.56% ENLV 2024-02-29 15:00:51 3.15 2.97 7.52% ENLV 2024-02-29 16:01:07 3.15 3.01 7.19% ENLV 2024-02-29 17:00:50 3.50 2.99 5.88% ENLV 2024-02-29 18:01:02 3.15 2.99 6.16% ENLV 2024-02-29 21:04:22 0.00 0.00 6.16% 2024-03-01 ENLV 2024-03-01 06:01:01 3.52 1.25 6.16% ENLV 2024-03-01 08:01:03 3.52 2.68 6.16% ENLV 2024-03-01 09:01:02 3.52 2.84 6.16% ENLV 2024-03-01 11:00:57 3.14 3.11 1.37% ENLV 2024-03-01 12:01:02 3.30 3.24 5.14% ENLV 2024-03-01 13:00:57 3.40 3.32 9.93% ENLV 2024-03-01 14:01:04 3.38 3.30 6.51% ENLV 2024-03-01 15:01:04 3.33 3.25 6.51% ENLV 2024-03-01 16:01:07 3.33 3.26 6.51% ENLV 2024-03-01 17:00:57 3.49 2.99 3.42% ENLV 2024-03-01 18:00:59 3.49 2.99 3.22% 2024-03-04 ENLV 2024-03-04 00:04:32 0.00 0.00 3.22% ENLV 2024-03-04 05:00:55 3.33 3.24 3.22% ENLV 2024-03-04 06:01:18 3.30 3.23 3.22% ENLV 2024-03-04 07:00:54 3.31 3.25 3.22% ENLV 2024-03-04 08:01:07 3.31 3.23 3.22% ENLV 2024-03-04 09:00:54 3.38 3.21 3.54% ENLV 2024-03-04 10:01:09 3.31 3.26 3.54% ENLV 2024-03-04 11:00:52 3.31 3.28 3.22% ENLV 2024-03-04 12:01:06 3.31 3.26 1.93% ENLV 2024-03-04 13:00:56 3.20 3.17 -0.64% ENLV 2024-03-04 15:00:53 3.32 3.19 0.96% ENLV 2024-03-04 16:01:12 3.34 3.28 3.54% ENLV 2024-03-04 17:00:53 3.50 3.22 6.75% ENLV 2024-03-04 18:01:00 3.50 3.22 6.54% ENLV 2024-03-04 21:03:29 0.00 0.00 6.54% 2024-03-05 ENLV 2024-03-05 05:00:50 3.42 3.33 6.54% ENLV 2024-03-05 06:01:00 3.41 3.33 6.54% ENLV 2024-03-05 07:00:52 3.41 3.35 6.54% ENLV 2024-03-05 09:00:55 3.38 3.28 6.54% ENLV 2024-03-05 10:01:11 3.35 3.30 6.54% ENLV 2024-03-05 11:00:50 3.38 3.36 -1.87% ENLV 2024-03-05 12:01:04 3.40 3.35 -0.62% ENLV 2024-03-05 13:00:57 3.35 3.29 -1.87% ENLV 2024-03-05 14:01:01 3.32 3.21 -3.74% ENLV 2024-03-05 15:00:53 3.31 3.23 -3.74% ENLV 2024-03-05 16:00:53 3.25 3.13 -5.61% ENLV 2024-03-05 17:00:46 4.00 3.17 -5.61% ENLV 2024-03-05 18:01:02 3.61 3.17 -5.26% ENLV 2024-03-05 21:02:42 0.00 0.00 -5.26% 2024-03-06 ENLV 2024-03-06 05:01:02 3.37 3.19 -5.26% ENLV 2024-03-06 06:01:09 3.29 3.23 -5.26% ENLV 2024-03-06 08:01:21 3.27 3.23 -5.26% ENLV 2024-03-06 09:00:46 3.28 3.17 -5.26% ENLV 2024-03-06 10:00:58 3.25 3.17 -5.26% ENLV 2024-03-06 11:00:52 3.24 3.20 0.00% ENLV 2024-03-06 12:01:00 3.29 3.22 1.46% ENLV 2024-03-06 13:00:44 3.31 3.22 1.46% ENLV 2024-03-06 14:01:35 3.34 3.24 1.46% ENLV 2024-03-06 16:01:06 3.43 3.33 3.51% ENLV 2024-03-06 17:00:55 3.99 3.17 3.51% ENLV 2024-03-06 18:00:56 4.01 3.17 3.70% ENLV 2024-03-06 21:03:58 0.00 0.00 3.70% ENLV 2024-03-06 22:03:32 4.01 3.17 3.70% 2024-03-07 ENLV 2024-03-07 05:00:50 3.46 3.21 3.70% ENLV 2024-03-07 06:01:10 3.47 3.40 2.16% ENLV 2024-03-07 07:00:47 3.45 3.40 1.23% ENLV 2024-03-07 08:01:00 3.43 3.11 1.23% ENLV 2024-03-07 09:01:01 3.49 3.38 1.23% ENLV 2024-03-07 10:00:57 3.41 3.34 1.23% ENLV 2024-03-07 11:00:54 3.39 3.34 0.93% ENLV 2024-03-07 12:01:08 3.40 3.35 0.93% ENLV 2024-03-07 13:00:55 3.36 3.26 0.31% ENLV 2024-03-07 14:01:11 3.39 3.33 1.85% ENLV 2024-03-07 15:00:55 3.39 3.35 0.31% ENLV 2024-03-07 16:01:01 3.39 3.29 -2.47% ENLV 2024-03-07 17:00:51 3.50 3.24 -2.78% ENLV 2024-03-07 18:01:01 3.50 3.24 -2.68% ENLV 2024-03-07 21:03:07 0.00 0.00 -2.68% 2024-03-08 ENLV 2024-03-08 06:01:05 4.12 1.31 -2.68% ENLV 2024-03-08 08:00:51 3.69 3.00 -2.68% ENLV 2024-03-08 10:01:04 3.69 3.10 -2.68% ENLV 2024-03-08 11:00:56 3.64 3.55 9.52% ENLV 2024-03-08 12:01:05 3.63 3.56 9.52% ENLV 2024-03-08 13:00:53 3.61 3.51 8.63% ENLV 2024-03-08 14:01:01 3.70 3.67 12.50% ENLV 2024-03-08 15:00:59 3.94 3.81 16.67% ENLV 2024-03-08 16:01:02 3.99 3.91 20.54% ENLV 2024-03-08 17:00:56 4.14 3.68 20.24% ENLV 2024-03-08 18:00:59 4.14 3.68 20.80% ENLV 2024-03-08 20:00:47 4.14 3.76 20.80% ENLV 2024-03-08 21:02:37 0.00 0.00 20.80% ENLV 2024-03-08 22:02:59 4.14 3.76 20.80% 2024-03-11 ENLV 2024-03-11 00:05:39 0.00 0.00 20.80% ENLV 2024-03-11 04:00:59 4.21 3.62 20.80% ENLV 2024-03-11 05:00:49 4.04 3.96 20.80% ENLV 2024-03-11 06:01:12 3.98 3.95 0.92% ENLV 2024-03-11 07:00:54 4.05 3.66 -1.83% ENLV 2024-03-11 08:01:00 4.02 3.59 -1.83% ENLV 2024-03-11 09:00:57 4.36 3.65 0.92% ENLV 2024-03-11 10:01:16 4.08 4.03 3.98% ENLV 2024-03-11 11:00:58 3.95 3.93 0.00% ENLV 2024-03-11 12:00:55 3.81 3.65 -4.59% ENLV 2024-03-11 13:01:13 3.81 3.75 -6.12% ENLV 2024-03-11 14:01:06 3.78 3.73 -5.50% ENLV 2024-03-11 15:00:56 3.78 3.72 -6.12% ENLV 2024-03-11 16:00:59 4.16 3.28 -7.65% ENLV 2024-03-11 17:00:49 4.14 3.28 -6.33% ENLV 2024-03-11 20:00:55 0.00 0.00 -6.33% 2024-03-12 ENLV 2024-03-12 04:01:00 4.21 3.78 -6.33% ENLV 2024-03-12 05:01:00 3.97 3.94 4.56% ENLV 2024-03-12 06:00:56 3.94 3.88 4.56% ENLV 2024-03-12 07:00:58 4.02 3.82 4.56% ENLV 2024-03-12 08:01:12 3.97 3.78 4.56% ENLV 2024-03-12 09:00:54 3.88 3.83 4.05% ENLV 2024-03-12 10:01:10 3.79 3.75 1.52% ENLV 2024-03-12 11:01:02 3.86 3.83 2.78% ENLV 2024-03-12 12:00:56 3.95 3.90 3.80% ENLV 2024-03-12 13:01:00 3.99 3.94 6.33% ENLV 2024-03-12 14:00:57 4.15 4.05 9.62% ENLV 2024-03-12 15:00:59 4.30 4.25 15.19% ENLV 2024-03-12 16:01:03 4.55 4.15 11.90% ENLV 2024-03-12 17:00:59 4.55 4.15 12.70% ENLV 2024-03-12 18:00:58 4.30 3.96 12.70% ENLV 2024-03-12 20:01:05 0.00 0.00 12.70% 2024-03-13 ENLV 2024-03-13 05:00:57 4.13 4.07 -0.81% ENLV 2024-03-13 06:01:08 4.17 4.10 -0.81% ENLV 2024-03-13 07:00:58 4.55 4.06 -0.81% ENLV 2024-03-13 08:01:15 4.31 4.18 -0.81% ENLV 2024-03-13 09:00:59 4.17 4.11 -0.81% ENLV 2024-03-13 10:01:12 4.32 4.24 2.97% ENLV 2024-03-13 11:01:04 4.38 4.31 5.14% ENLV 2024-03-13 12:01:03 4.31 4.18 1.08% ENLV 2024-03-13 13:00:57 4.30 4.24 2.70% ENLV 2024-03-13 14:01:06 4.33 4.28 3.51% ENLV 2024-03-13 15:00:57 4.29 4.22 1.89% ENLV 2024-03-13 16:00:54 4.35 4.25 3.51% ENLV 2024-03-13 17:00:54 4.35 4.25 3.12% ENLV 2024-03-13 18:01:10 4.35 4.07 3.12% ENLV 2024-03-13 20:01:01 0.00 0.00 3.12% 2024-03-14 ENLV 2024-03-14 04:01:10 4.48 4.24 3.12% ENLV 2024-03-14 05:00:53 4.35 4.27 1.20% ENLV 2024-03-14 06:00:58 4.29 4.20 0.96% ENLV 2024-03-14 07:00:59 4.26 4.18 0.96% ENLV 2024-03-14 08:01:06 4.44 3.85 0.96% ENLV 2024-03-14 09:00:47 4.38 4.34 0.96% ENLV 2024-03-14 10:01:09 4.02 3.99 -7.43% ENLV 2024-03-14 11:01:01 4.00 3.95 -7.91% ENLV 2024-03-14 12:01:08 4.00 3.91 -8.39% ENLV 2024-03-14 13:00:57 3.90 3.81 -11.51% ENLV 2024-03-14 14:01:05 3.99 3.96 -7.43% ENLV 2024-03-14 15:00:55 4.00 3.97 -7.67% ENLV 2024-03-14 16:01:07 4.55 3.81 -4.32% ENLV 2024-03-14 17:00:55 4.55 3.81 -4.19% ENLV 2024-03-14 20:00:53 0.00 0.00 -4.19% 2024-03-15 ENLV 2024-03-15 05:00:54 5.75 1.65 -4.19% ENLV 2024-03-15 07:00:55 4.78 3.61 -4.19% ENLV 2024-03-15 09:00:56 4.40 3.80 -4.19% ENLV 2024-03-15 10:01:09 4.13 4.08 0.70% ENLV 2024-03-15 11:00:53 4.13 4.06 0.70% ENLV 2024-03-15 13:00:59 4.12 4.06 -1.40% ENLV 2024-03-15 14:01:06 4.12 4.05 -1.63% ENLV 2024-03-15 15:00:55 4.10 4.07 -0.93% ENLV 2024-03-15 16:01:00 4.19 3.95 -0.23% ENLV 2024-03-15 17:01:04 4.19 3.95 -0.24% ENLV 2024-03-15 20:00:58 0.00 0.00 -0.24% 2024-03-18 ENLV 2024-03-18 04:00:55 4.26 4.00 -0.24% ENLV 2024-03-18 08:01:10 6.11 0.00 -0.24% ENLV 2024-03-18 09:00:49 5.35 2.98 -0.24% ENLV 2024-03-18 10:01:40 4.10 4.04 -0.73% ENLV 2024-03-18 11:00:50 4.16 4.10 1.21% ENLV 2024-03-18 12:01:02 4.13 4.03 -1.21% ENLV 2024-03-18 13:00:51 4.13 4.00 -0.24% ENLV 2024-03-18 14:01:00 4.14 4.11 0.49% ENLV 2024-03-18 15:00:51 4.17 4.11 0.73% ENLV 2024-03-18 16:01:04 4.30 3.84 1.70% ENLV 2024-03-18 20:00:55 0.00 0.00 1.70% 2024-03-19 ENLV 2024-03-19 04:01:03 4.27 4.00 1.70% ENLV 2024-03-19 05:00:46 4.25 3.99 1.46% ENLV 2024-03-19 06:01:07 4.17 4.10 1.46% ENLV 2024-03-19 07:01:01 4.21 4.02 1.46% ENLV 2024-03-19 08:01:08 4.16 4.07 1.46% ENLV 2024-03-19 09:00:58 4.14 4.09 -0.49% ENLV 2024-03-19 10:01:03 4.17 4.11 -0.49% ENLV 2024-03-19 11:00:51 4.16 4.11 -0.73% ENLV 2024-03-19 12:01:05 4.24 4.16 0.97% ENLV 2024-03-19 13:01:01 4.25 4.16 0.49% ENLV 2024-03-19 14:01:14 4.23 4.16 0.49% ENLV 2024-03-19 15:00:59 4.09 4.00 -3.16% ENLV 2024-03-19 16:01:01 4.24 4.00 -2.68% ENLV 2024-03-19 17:00:46 4.24 4.00 -2.63% ENLV 2024-03-19 20:01:02 0.00 0.00 -2.63% 2024-03-20 ENLV 2024-03-20 04:01:03 7.40 0.00 -2.63% ENLV 2024-03-20 05:01:05 6.45 1.63 -2.63% ENLV 2024-03-20 06:01:05 4.27 4.00 -2.63% ENLV 2024-03-20 07:00:47 4.23 4.00 -1.67% ENLV 2024-03-20 08:01:07 4.45 4.01 -1.67% ENLV 2024-03-20 09:01:01 4.13 4.04 -1.67% ENLV 2024-03-20 10:01:12 4.06 4.03 -0.96% ENLV 2024-03-20 11:00:46 4.06 4.02 -0.48% ENLV 2024-03-20 12:01:05 4.08 4.03 -0.48% ENLV 2024-03-20 13:00:56 3.98 3.96 -1.91% ENLV 2024-03-20 14:01:09 3.89 3.80 -5.02% ENLV 2024-03-20 15:00:53 4.07 3.96 -2.87% ENLV 2024-03-20 16:01:14 4.42 3.84 -1.20% ENLV 2024-03-20 17:00:45 4.42 3.84 -1.23% ENLV 2024-03-20 20:01:02 0.00 0.00 -1.23% 2024-03-21 ENLV 2024-03-21 04:00:51 4.17 3.95 -1.23% ENLV 2024-03-21 05:01:01 4.18 3.90 -1.23% ENLV 2024-03-21 06:01:26 4.18 3.80 -1.23% ENLV 2024-03-21 07:00:55 4.01 3.62 -1.23% ENLV 2024-03-21 08:01:00 4.41 3.94 -1.23% ENLV 2024-03-21 09:00:50 4.00 3.97 -0.74% ENLV 2024-03-21 10:01:08 3.89 3.85 -4.42% ENLV 2024-03-21 11:00:57 3.72 3.67 -7.13% ENLV 2024-03-21 12:01:10 3.80 3.71 -7.13% ENLV 2024-03-21 13:00:52 3.79 3.73 -6.63% ENLV 2024-03-21 14:00:50 3.75 3.72 -7.13% ENLV 2024-03-21 15:00:58 3.74 3.65 -8.85% ENLV 2024-03-21 16:01:00 3.79 3.35 -10.57% ENLV 2024-03-21 17:00:56 4.08 3.59 -10.70% ENLV 2024-03-21 20:01:04 0.00 0.00 -10.70% 2024-03-22 ENLV 2024-03-22 05:00:50 5.92 3.39 -10.70% ENLV 2024-03-22 06:01:00 4.99 3.39 -10.70% ENLV 2024-03-22 07:00:49 4.42 3.39 -10.70% ENLV 2024-03-22 08:01:09 4.23 3.11 -10.70% ENLV 2024-03-22 09:00:53 3.89 3.70 -10.70% ENLV 2024-03-22 10:01:14 3.75 3.61 2.74% ENLV 2024-03-22 11:00:58 3.69 3.65 5.22% ENLV 2024-03-22 12:01:06 3.68 3.60 0.50% ENLV 2024-03-22 13:00:53 3.72 3.63 2.99% ENLV 2024-03-22 14:00:57 3.84 3.62 5.47% ENLV 2024-03-22 15:00:57 3.79 3.70 5.47% ENLV 2024-03-22 16:00:57 4.42 3.50 2.24% ENLV 2024-03-22 17:00:54 4.40 3.50 2.51% ENLV 2024-03-22 18:01:01 4.20 3.53 2.51% ENLV 2024-03-22 20:01:07 0.00 0.00 2.51% 2024-03-25 ENLV 2024-03-25 04:00:59 3.99 3.66 2.51% ENLV 2024-03-25 05:01:02 3.88 3.84 3.90% ENLV 2024-03-25 06:01:13 3.90 3.85 3.90% ENLV 2024-03-25 07:01:04 3.87 3.84 3.90% ENLV 2024-03-25 08:01:00 3.93 3.82 3.90% ENLV 2024-03-25 09:00:51 3.92 3.79 3.90% ENLV 2024-03-25 10:01:10 3.89 3.84 5.29% ENLV 2024-03-25 11:01:00 3.90 3.87 5.57% ENLV 2024-03-25 12:01:07 4.03 3.90 10.86% ENLV 2024-03-25 13:00:56 4.07 4.00 10.58% ENLV 2024-03-25 14:01:02 4.10 4.03 10.31% ENLV 2024-03-25 15:01:02 4.14 4.03 11.70% ENLV 2024-03-25 16:00:58 4.37 4.11 11.98% ENLV 2024-03-25 17:00:49 4.28 3.90 16.03% ENLV 2024-03-25 20:01:04 0.00 0.00 16.03% 2024-03-26 ENLV 2024-03-26 04:00:59 4.27 3.99 16.03% ENLV 2024-03-26 05:00:51 4.27 4.03 16.03% ENLV 2024-03-26 06:01:00 4.10 4.03 -0.27% ENLV 2024-03-26 07:00:57 4.56 4.05 0.54% ENLV 2024-03-26 08:00:55 4.18 4.09 -0.54% ENLV 2024-03-26 09:00:50 4.16 4.11 0.82% ENLV 2024-03-26 10:01:11 4.03 3.96 -3.53% ENLV 2024-03-26 11:00:52 4.11 4.08 -1.09% ENLV 2024-03-26 12:01:04 4.10 4.05 -1.09% ENLV 2024-03-26 13:00:48 4.10 4.00 -2.17% ENLV 2024-03-26 14:01:14 4.01 3.90 -5.71% ENLV 2024-03-26 15:00:47 3.93 3.90 -5.71% ENLV 2024-03-26 16:00:59 4.30 3.85 -5.43% ENLV 2024-03-26 17:00:48 4.30 3.85 -4.87% ENLV 2024-03-26 20:00:44 0.00 0.00 -4.87% 2024-03-27 ENLV 2024-03-27 04:00:57 4.13 3.83 -4.87% ENLV 2024-03-27 05:00:50 4.09 1.57 -0.24% ENLV 2024-03-27 06:00:58 4.24 1.57 -0.24% ENLV 2024-03-27 07:00:54 4.66 3.54 -0.24% ENLV 2024-03-27 08:01:02 4.19 3.54 -0.24% ENLV 2024-03-27 09:00:52 3.95 3.90 -0.24% ENLV 2024-03-27 10:01:05 3.87 3.79 -1.70% ENLV 2024-03-27 11:00:53 3.84 3.80 -1.95% ENLV 2024-03-27 12:01:12 3.87 3.76 -1.95% ENLV 2024-03-27 13:01:00 3.88 3.78 -0.97% ENLV 2024-03-27 14:01:09 3.88 3.78 -0.73% ENLV 2024-03-27 15:00:46 3.89 3.78 -1.22% ENLV 2024-03-27 16:00:51 4.29 3.85 -1.22% ENLV 2024-03-27 17:00:48 4.29 3.85 -1.28% ENLV 2024-03-27 18:01:03 4.29 3.49 -1.28% ENLV 2024-03-27 20:00:55 0.00 0.00 -1.28% 2024-03-28 ENLV 2024-03-28 04:01:11 3.88 3.64 -1.28% ENLV 2024-03-28 05:01:01 3.88 3.52 -1.28% ENLV 2024-03-28 06:00:59 3.73 3.71 -3.84% ENLV 2024-03-28 07:00:59 3.78 3.71 -2.56% ENLV 2024-03-28 08:01:02 3.77 3.71 -2.56% ENLV 2024-03-28 09:00:54 3.76 3.72 -2.56% ENLV 2024-03-28 10:00:58 3.75 3.72 -3.07% ENLV 2024-03-28 11:00:59 3.82 3.75 -1.79% ENLV 2024-03-28 12:01:13 3.85 3.81 -0.77% ENLV 2024-03-28 13:00:50 4.00 3.94 0.26% ENLV 2024-03-28 14:00:58 4.00 3.92 2.30% ENLV 2024-03-28 15:00:47 3.85 3.81 -0.77% ENLV 2024-03-28 16:01:00 4.00 3.75 -1.79% ENLV 2024-03-28 17:00:57 4.00 3.75 -1.81% ENLV 2024-03-28 20:00:53 0.00 0.00 -1.81%