$ENLV: Enlivex Therapeutics Ltd. - Ordinary Shares
| |
2022-11-03
| | ENLV | 2022-11-03 23:00:45 | | 0.00 | 0.00 | -0.47% | 2022-11-04
| | ENLV | 2022-11-04 10:00:49 | | 4.33 | 4.26 | 0.47% | | ENLV | 2022-11-04 11:00:39 | | 4.35 | 4.31 | 1.17% | | ENLV | 2022-11-04 12:00:33 | | 4.36 | 4.22 | 0.70% | | ENLV | 2022-11-04 13:00:42 | | 4.30 | 4.22 | 0.70% | | ENLV | 2022-11-04 15:00:47 | | 4.30 | 4.23 | 0.70% | | ENLV | 2022-11-04 16:00:51 | | 5.23 | 4.21 | 0.94% | | ENLV | 2022-11-04 17:00:48 | | 0.00 | 4.21 | 0.93% | | ENLV | 2022-11-04 20:00:19 | | 0.00 | 0.00 | 0.93% | 2022-11-07
| | ENLV | 2022-11-07 10:00:25 | | 5.41 | 3.04 | 0.93% | | ENLV | 2022-11-07 11:00:17 | | 4.20 | 4.16 | -1.17% | | ENLV | 2022-11-07 12:00:49 | | 4.31 | 4.25 | -2.57% | | ENLV | 2022-11-07 13:00:31 | | 4.31 | 4.25 | -1.17% | | ENLV | 2022-11-07 14:01:05 | | 4.30 | 4.25 | -1.17% | | ENLV | 2022-11-07 15:00:44 | | 4.30 | 4.14 | -1.17% | | ENLV | 2022-11-07 16:00:18 | | 4.28 | 4.14 | -3.50% | | ENLV | 2022-11-07 17:00:25 | | 5.09 | 4.07 | -1.64% | | ENLV | 2022-11-07 18:00:18 | | 0.00 | 4.07 | -1.63% | | ENLV | 2022-11-07 19:00:55 | | 0.00 | 4.07 | -1.64% | | ENLV | 2022-11-07 22:02:57 | | 0.00 | 0.00 | -1.63% | 2022-11-08
| | ENLV | 2022-11-08 10:00:40 | | 5.34 | 3.02 | -1.63% | | ENLV | 2022-11-08 11:00:24 | | 4.15 | 4.11 | -0.23% | | ENLV | 2022-11-08 12:00:19 | | 4.15 | 4.11 | -0.93% | | ENLV | 2022-11-08 13:01:12 | | 4.14 | 4.10 | -1.16% | | ENLV | 2022-11-08 14:01:06 | | 4.13 | 4.08 | -1.16% | | ENLV | 2022-11-08 15:00:32 | | 4.12 | 4.06 | -1.63% | | ENLV | 2022-11-08 16:00:35 | | 4.17 | 4.08 | -0.70% | | ENLV | 2022-11-08 17:00:17 | | 5.00 | 4.00 | -3.49% | | ENLV | 2022-11-08 18:00:46 | | 0.00 | 4.03 | -3.49% | | ENLV | 2022-11-08 19:00:45 | | 0.00 | 4.03 | -3.61% | | ENLV | 2022-11-08 22:02:34 | | 0.00 | 0.00 | -3.61% | 2022-11-09
| | ENLV | 2022-11-09 08:00:26 | | 6.90 | 0.00 | -3.61% | | ENLV | 2022-11-09 10:00:40 | | 4.39 | 3.82 | -3.61% | | ENLV | 2022-11-09 11:00:32 | | 4.24 | 4.13 | -1.93% | | ENLV | 2022-11-09 12:00:27 | | 4.30 | 4.17 | -1.93% | | ENLV | 2022-11-09 13:00:43 | | 4.30 | 4.14 | -1.93% | | ENLV | 2022-11-09 14:00:43 | | 4.30 | 4.24 | 1.45% | | ENLV | 2022-11-09 15:00:32 | | 4.23 | 4.18 | 0.24% | | ENLV | 2022-11-09 16:00:38 | | 4.23 | 4.14 | 0.00% | | ENLV | 2022-11-09 17:00:19 | | 4.28 | 4.14 | 0.72% | | ENLV | 2022-11-09 21:04:18 | | 0.00 | 0.00 | 0.72% | | ENLV | 2022-11-09 22:00:18 | | 4.28 | 4.14 | 0.72% | 2022-11-10
| | ENLV | 2022-11-10 00:00:53 | | 4.28 | 4.14 | 0.71% | | ENLV | 2022-11-10 08:00:18 | | 0.00 | 3.70 | 0.71% | | ENLV | 2022-11-10 09:00:48 | | 0.00 | 4.18 | 0.71% | | ENLV | 2022-11-10 10:00:20 | | 4.47 | 4.19 | 0.71% | | ENLV | 2022-11-10 12:01:10 | | 4.34 | 4.23 | 3.09% | | ENLV | 2022-11-10 13:00:49 | | 4.49 | 4.30 | 5.94% | | ENLV | 2022-11-10 14:00:20 | | 4.40 | 4.38 | 5.46% | | ENLV | 2022-11-10 15:00:58 | | 4.44 | 4.36 | 4.51% | | ENLV | 2022-11-10 16:00:51 | | 4.44 | 4.41 | 6.89% | | ENLV | 2022-11-10 17:00:45 | | 4.58 | 4.22 | 8.31% | | ENLV | 2022-11-10 20:00:20 | | 5.10 | 4.22 | 8.79% | | ENLV | 2022-11-10 22:00:21 | | 5.10 | 4.22 | 8.85% | 2022-11-11
| | ENLV | 2022-11-11 08:01:03 | | 11.00 | 4.60 | 10.05% | | ENLV | 2022-11-11 10:00:43 | | 5.00 | 4.50 | 10.05% | | ENLV | 2022-11-11 11:01:06 | | 4.60 | 4.58 | 9.57% | | ENLV | 2022-11-11 12:00:31 | | 4.74 | 4.63 | 10.77% | | ENLV | 2022-11-11 13:00:20 | | 4.85 | 4.65 | 11.96% | | ENLV | 2022-11-11 14:00:56 | | 4.66 | 4.60 | 10.05% | | ENLV | 2022-11-11 16:00:19 | | 4.66 | 4.60 | 10.53% | | ENLV | 2022-11-11 17:00:34 | | 4.79 | 4.32 | 6.94% | | ENLV | 2022-11-11 18:00:15 | | 5.00 | 4.32 | 6.94% | 2022-11-14
| | ENLV | 2022-11-14 00:02:15 | | 0.00 | 0.00 | 6.94% | | ENLV | 2022-11-14 05:01:04 | | 4.58 | 4.28 | 6.94% | | ENLV | 2022-11-14 06:00:58 | | 4.58 | 4.32 | 6.94% | | ENLV | 2022-11-14 07:00:46 | | 4.55 | 4.29 | 6.94% | | ENLV | 2022-11-14 08:00:39 | | 4.54 | 4.31 | 6.94% | | ENLV | 2022-11-14 11:00:20 | | 4.50 | 4.47 | -0.96% | | ENLV | 2022-11-14 12:00:36 | | 4.60 | 4.53 | -0.48% | | ENLV | 2022-11-14 13:01:11 | | 4.57 | 4.46 | -0.48% | | ENLV | 2022-11-14 14:00:38 | | 4.60 | 4.47 | -2.15% | | ENLV | 2022-11-14 15:00:55 | | 4.60 | 4.51 | -2.15% | | ENLV | 2022-11-14 16:00:49 | | 4.60 | 4.51 | -0.72% | | ENLV | 2022-11-14 17:00:24 | | 6.54 | 4.32 | 8.13% | | ENLV | 2022-11-14 18:00:23 | | 12.01 | 4.32 | 7.46% | | ENLV | 2022-11-14 19:00:21 | | 12.01 | 4.32 | 8.13% | | ENLV | 2022-11-14 22:02:25 | | 0.00 | 0.00 | 7.46% | 2022-11-15
| | ENLV | 2022-11-15 07:00:18 | | 4.54 | 4.43 | 7.46% | | ENLV | 2022-11-15 08:01:01 | | 11.00 | 4.56 | 0.44% | | ENLV | 2022-11-15 09:00:31 | | 4.74 | 4.54 | 0.66% | | ENLV | 2022-11-15 10:00:56 | | 4.88 | 4.30 | 0.66% | | ENLV | 2022-11-15 11:00:45 | | 4.66 | 4.56 | 1.75% | | ENLV | 2022-11-15 12:00:21 | | 4.75 | 4.67 | 1.97% | | ENLV | 2022-11-15 13:01:01 | | 4.89 | 4.76 | 7.46% | | ENLV | 2022-11-15 14:01:01 | | 4.89 | 4.81 | 6.14% | | ENLV | 2022-11-15 16:00:21 | | 4.89 | 4.83 | 6.58% | | ENLV | 2022-11-15 17:00:33 | | 6.54 | 3.37 | 6.36% | | ENLV | 2022-11-15 18:00:40 | | 0.00 | 0.00 | 6.36% | 2022-11-16
| | ENLV | 2022-11-16 06:00:41 | | 5.55 | 4.61 | 6.36% | | ENLV | 2022-11-16 10:00:35 | | 4.87 | 4.61 | 6.36% | | ENLV | 2022-11-16 11:00:55 | | 4.86 | 4.75 | 5.92% | | ENLV | 2022-11-16 12:00:28 | | 4.77 | 4.71 | 5.04% | | ENLV | 2022-11-16 13:01:13 | | 4.78 | 4.71 | 5.48% | | ENLV | 2022-11-16 14:00:54 | | 4.82 | 4.71 | 5.70% | | ENLV | 2022-11-16 15:00:19 | | 4.82 | 4.76 | 5.48% | | ENLV | 2022-11-16 16:00:39 | | 4.81 | 4.76 | 5.48% | | ENLV | 2022-11-16 17:01:07 | | 4.87 | 4.24 | 4.39% | | ENLV | 2022-11-16 22:02:31 | | 4.87 | 4.24 | 4.12% | 2022-11-17
| | ENLV | 2022-11-17 07:01:01 | | 4.85 | 4.62 | 4.12% | | ENLV | 2022-11-17 08:00:49 | | 4.85 | 4.61 | 4.12% | | ENLV | 2022-11-17 10:00:30 | | 4.83 | 4.62 | 4.12% | | ENLV | 2022-11-17 11:01:07 | | 4.81 | 4.70 | -1.86% | | ENLV | 2022-11-17 12:00:44 | | 4.80 | 4.73 | -2.06% | | ENLV | 2022-11-17 13:00:56 | | 4.78 | 4.72 | -1.24% | | ENLV | 2022-11-17 14:00:19 | | 4.80 | 4.76 | -1.86% | | ENLV | 2022-11-17 15:00:58 | | 4.89 | 4.72 | -1.86% | | ENLV | 2022-11-17 16:00:41 | | 4.85 | 4.72 | -0.62% | | ENLV | 2022-11-17 17:01:21 | | 6.54 | 3.80 | 5.77% | | ENLV | 2022-11-17 18:00:41 | | 0.00 | 3.80 | 5.77% | | ENLV | 2022-11-17 19:00:26 | | 0.00 | 3.80 | 6.19% | | ENLV | 2022-11-17 22:02:15 | | 0.00 | 3.80 | 5.88% | 2022-11-18
| | ENLV | 2022-11-18 07:00:51 | | 5.40 | 0.00 | 5.88% | | ENLV | 2022-11-18 08:00:52 | | 5.40 | 3.08 | 5.88% | | ENLV | 2022-11-18 10:00:34 | | 5.40 | 4.51 | 5.88% | | ENLV | 2022-11-18 11:00:49 | | 4.85 | 4.68 | 0.84% | | ENLV | 2022-11-18 12:00:22 | | 4.82 | 4.73 | 0.84% | | ENLV | 2022-11-18 13:00:51 | | 4.82 | 4.73 | -0.63% | | ENLV | 2022-11-18 14:00:20 | | 4.80 | 4.73 | -0.63% | | ENLV | 2022-11-18 15:00:19 | | 4.74 | 4.64 | -1.05% | | ENLV | 2022-11-18 17:00:53 | | 4.90 | 4.60 | 4.83% | | ENLV | 2022-11-18 22:02:54 | | 4.90 | 4.60 | 4.79% | 2022-11-21
| | ENLV | 2022-11-21 00:01:57 | | 0.00 | 0.00 | 4.83% | | ENLV | 2022-11-21 07:00:19 | | 0.00 | 0.00 | 0.84% | | ENLV | 2022-11-21 08:01:23 | | 0.00 | 4.00 | 0.84% | | ENLV | 2022-11-21 10:00:36 | | 5.08 | 4.41 | 0.84% | | ENLV | 2022-11-21 11:00:30 | | 4.69 | 4.63 | -1.68% | | ENLV | 2022-11-21 12:00:22 | | 4.60 | 4.54 | -3.99% | | ENLV | 2022-11-21 13:00:20 | | 4.65 | 4.53 | -5.04% | | ENLV | 2022-11-21 14:00:18 | | 4.62 | 4.52 | -5.67% | | ENLV | 2022-11-21 15:00:26 | | 4.59 | 4.53 | -5.67% | | ENLV | 2022-11-21 16:00:43 | | 4.56 | 4.54 | -5.88% | | ENLV | 2022-11-21 17:00:45 | | 5.49 | 4.53 | -3.78% | | ENLV | 2022-11-21 18:00:24 | | 8.45 | 4.53 | -3.79% | | ENLV | 2022-11-21 21:04:37 | | 0.00 | 0.00 | -3.79% | 2022-11-22
| | ENLV | 2022-11-22 06:00:38 | | 4.79 | 4.54 | -3.79% | | ENLV | 2022-11-22 07:00:59 | | 4.70 | 4.45 | -3.79% | | ENLV | 2022-11-22 08:00:32 | | 4.77 | 4.48 | -3.79% | | ENLV | 2022-11-22 09:01:15 | | 4.71 | 4.52 | -3.79% | | ENLV | 2022-11-22 10:00:46 | | 4.76 | 4.47 | -3.79% | | ENLV | 2022-11-22 11:00:54 | | 4.59 | 4.50 | 0.00% | | ENLV | 2022-11-22 12:00:18 | | 4.69 | 4.59 | -0.84% | | ENLV | 2022-11-22 13:00:28 | | 4.84 | 4.55 | -0.84% | | ENLV | 2022-11-22 15:01:05 | | 4.79 | 4.62 | -0.84% | | ENLV | 2022-11-22 16:00:49 | | 4.72 | 4.64 | 1.68% | | ENLV | 2022-11-22 17:00:51 | | 4.81 | 4.47 | -2.11% | | ENLV | 2022-11-22 19:00:40 | | 4.81 | 4.47 | -2.16% | | ENLV | 2022-11-22 21:04:10 | | 0.00 | 0.00 | -2.16% | | ENLV | 2022-11-22 22:00:20 | | 4.81 | 4.47 | -2.11% | 2022-11-23
| | ENLV | 2022-11-23 09:00:58 | | 4.80 | 0.00 | -2.11% | | ENLV | 2022-11-23 10:00:24 | | 4.80 | 4.29 | -2.11% | | ENLV | 2022-11-23 11:00:55 | | 4.67 | 4.52 | 1.47% | | ENLV | 2022-11-23 12:00:20 | | 4.69 | 4.61 | 1.05% | | ENLV | 2022-11-23 13:00:21 | | 4.70 | 4.60 | 0.63% | | ENLV | 2022-11-23 14:00:45 | | 4.63 | 4.60 | 0.63% | | ENLV | 2022-11-23 15:00:32 | | 4.76 | 4.63 | 0.42% | | ENLV | 2022-11-23 16:00:52 | | 4.76 | 4.67 | 0.42% | | ENLV | 2022-11-23 17:00:41 | | 5.58 | 4.59 | -2.11% | | ENLV | 2022-11-23 18:00:59 | | 8.45 | 4.59 | -2.11% | | ENLV | 2022-11-23 19:00:25 | | 8.45 | 0.00 | -5.46% | | ENLV | 2022-11-23 21:04:28 | | 8.45 | 0.00 | -5.26% | 2022-11-24
| | ENLV | 2022-11-24 11:00:29 | | 0.00 | 0.00 | -5.38% | 2022-11-25
| | ENLV | 2022-11-25 10:00:55 | | 5.78 | 4.29 | -5.38% | | ENLV | 2022-11-25 11:00:24 | | 4.75 | 4.53 | -2.58% | | ENLV | 2022-11-25 12:00:30 | | 4.75 | 4.59 | -2.58% | | ENLV | 2022-11-25 13:00:31 | | 4.71 | 4.63 | -2.58% | | ENLV | 2022-11-25 14:00:42 | | 4.80 | 3.90 | -0.43% | | ENLV | 2022-11-25 17:00:30 | | 4.80 | 3.43 | -0.43% | | ENLV | 2022-11-25 18:00:42 | | 0.00 | 0.00 | -0.43% | 2022-11-28
| | ENLV | 2022-11-28 05:00:45 | | 4.80 | 4.41 | -0.43% | | ENLV | 2022-11-28 06:00:17 | | 4.77 | 4.48 | -0.43% | | ENLV | 2022-11-28 07:00:29 | | 4.69 | 4.43 | -0.43% | | ENLV | 2022-11-28 08:00:19 | | 4.62 | 4.42 | -0.43% | | ENLV | 2022-11-28 09:00:45 | | 4.76 | 4.55 | -1.08% | | ENLV | 2022-11-28 10:00:20 | | 5.14 | 4.95 | 7.31% | | ENLV | 2022-11-28 11:00:23 | | 4.83 | 4.73 | 1.51% | | ENLV | 2022-11-28 12:00:25 | | 4.79 | 4.66 | -0.43% | | ENLV | 2022-11-28 15:01:02 | | 4.74 | 4.57 | 0.00% | | ENLV | 2022-11-28 16:00:27 | | 4.74 | 4.57 | 1.08% | | ENLV | 2022-11-28 17:01:07 | | 5.95 | 4.67 | -0.22% | | ENLV | 2022-11-28 18:00:16 | | 8.45 | 4.50 | 0.43% | 2022-11-29
| | ENLV | 2022-11-29 06:00:21 | | 4.78 | 4.52 | 0.43% | | ENLV | 2022-11-29 07:00:50 | | 4.75 | 4.58 | 0.43% | | ENLV | 2022-11-29 08:00:22 | | 4.77 | 4.51 | 0.43% | | ENLV | 2022-11-29 09:00:57 | | 4.80 | 0.00 | 0.43% | | ENLV | 2022-11-29 10:00:59 | | 4.80 | 4.30 | 0.43% | | ENLV | 2022-11-29 11:00:32 | | 4.57 | 4.52 | -2.36% | | ENLV | 2022-11-29 12:01:02 | | 4.60 | 4.53 | -1.07% | | ENLV | 2022-11-29 13:00:57 | | 4.61 | 4.47 | -2.15% | | ENLV | 2022-11-29 14:00:41 | | 4.55 | 4.52 | -3.00% | | ENLV | 2022-11-29 15:00:18 | | 4.49 | 4.34 | -4.08% | | ENLV | 2022-11-29 16:00:22 | | 4.45 | 4.42 | -4.51% | | ENLV | 2022-11-29 17:00:21 | | 5.00 | 3.70 | -3.43% | | ENLV | 2022-11-29 18:00:19 | | 5.00 | 0.00 | -3.43% | | ENLV | 2022-11-29 22:01:54 | | 5.00 | 0.00 | -3.45% | 2022-11-30
| | ENLV | 2022-11-30 08:00:25 | | 0.00 | 3.80 | -3.45% | | ENLV | 2022-11-30 10:01:11 | | 4.70 | 4.23 | -3.45% | | ENLV | 2022-11-30 11:00:19 | | 4.61 | 4.37 | -3.45% | | ENLV | 2022-11-30 12:01:00 | | 4.68 | 4.47 | -0.65% | | ENLV | 2022-11-30 13:00:20 | | 4.68 | 4.49 | -0.65% | | ENLV | 2022-11-30 14:00:20 | | 4.68 | 4.45 | -0.65% | | ENLV | 2022-11-30 15:01:07 | | 4.70 | 4.60 | -0.86% | | ENLV | 2022-11-30 16:00:57 | | 4.66 | 4.48 | -2.16% | | ENLV | 2022-11-30 17:00:41 | | 6.54 | 4.39 | -1.29% | | ENLV | 2022-11-30 18:00:52 | | 8.45 | 4.39 | -1.29% | | ENLV | 2022-11-30 21:03:45 | | 0.00 | 0.00 | -1.29% | 2022-12-01
| | ENLV | 2022-12-01 08:00:18 | | 5.50 | 0.00 | -1.29% | | ENLV | 2022-12-01 09:00:33 | | 4.54 | 4.33 | -1.29% | | ENLV | 2022-12-01 10:00:25 | | 4.73 | 4.40 | -1.29% | | ENLV | 2022-12-01 11:00:38 | | 4.78 | 4.45 | -1.08% | | ENLV | 2022-12-01 12:00:44 | | 4.50 | 4.48 | -0.86% | | ENLV | 2022-12-01 13:00:20 | | 4.53 | 4.52 | 0.43% | | ENLV | 2022-12-01 14:01:08 | | 4.52 | 4.41 | -1.08% | | ENLV | 2022-12-01 16:01:06 | | 4.59 | 4.52 | 1.08% | | ENLV | 2022-12-01 17:00:40 | | 5.50 | 3.24 | -4.31% | | ENLV | 2022-12-01 18:00:21 | | 5.50 | 0.00 | -4.31% | | ENLV | 2022-12-01 21:04:01 | | 0.00 | 0.00 | -4.31% | | ENLV | 2022-12-01 23:01:17 | | 5.50 | 0.00 | -4.31% | 2022-12-02
| | ENLV | 2022-12-02 10:00:58 | | 4.50 | 3.24 | -4.31% | | ENLV | 2022-12-02 11:00:41 | | 4.50 | 4.40 | -2.16% | | ENLV | 2022-12-02 12:00:28 | | 4.50 | 4.43 | -2.16% | | ENLV | 2022-12-02 13:00:36 | | 4.50 | 4.45 | -2.16% | | ENLV | 2022-12-02 14:00:49 | | 4.50 | 4.46 | -3.23% | | ENLV | 2022-12-02 15:00:17 | | 4.50 | 4.44 | -3.23% | | ENLV | 2022-12-02 16:00:21 | | 4.50 | 4.46 | -3.02% | | ENLV | 2022-12-02 17:00:24 | | 4.50 | 4.39 | -3.45% | | ENLV | 2022-12-02 18:00:31 | | 4.50 | 4.39 | -3.48% | | ENLV | 2022-12-02 22:02:19 | | 0.00 | 0.00 | -3.48% | | ENLV | 2022-12-02 23:00:51 | | 4.50 | 4.39 | -4.31% |
|