ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 1.030 1.055 1.020 1.030 138,466 -0.01(-1.44%)
Sep 24, 2025 1.050 1.060 1.030 1.045 88,612 -0.01(-0.48%)
Sep 23, 2025 1.050 1.080 1.050 1.050 270,963 -0.01(-0.50%)
Sep 22, 2025 1.040 1.060 1.020 1.055 74,891 +0.01(+0.99%)
Sep 19, 2025 1.050 1.060 1.040 1.045 70,526 -0.01(-0.48%)
Sep 18, 2025 1.050 1.050 1.010 1.050 160,500 +0.00(+0.00%)
Sep 17, 2025 1.080 1.090 1.030 1.050 134,880 -0.03(-2.78%)
Sep 16, 2025 1.070 1.080 1.050 1.080 129,690 +0.02(+1.41%)
Sep 15, 2025 1.070 1.080 1.050 1.065 143,976 -0.01(-0.47%)
Sep 12, 2025 1.050 1.080 1.050 1.070 228,734 +0.00(+0.00%)
Sep 11, 2025 1.030 1.080 1.030 1.070 289,792 +0.06(+5.42%)
Sep 10, 2025 1.030 1.040 1.000 1.015 236,355 -0.02(-1.46%)
Sep 09, 2025 1.040 1.050 1.010 1.030 184,514 -0.01(-0.96%)
Sep 08, 2025 1.070 1.076 1.040 1.040 255,681 -0.02(-1.89%)
Sep 05, 2025 1.060 1.080 1.050 1.060 185,738 -0.01(-0.93%)
Sep 04, 2025 1.040 1.070 1.020 1.070 275,905 +0.01(+0.94%)
Sep 03, 2025 1.070 1.070 1.020 1.060 216,825 +0.00(+0.00%)
Sep 02, 2025 1.040 1.066 1.010 1.060 194,727 +0.01(+0.95%)
Aug 29, 2025 1.040 1.060 1.020 1.050 208,950 +0.01(+0.96%)
Aug 28, 2025 1.100 1.100 1.030 1.040 302,244 -0.05(-4.59%)
Aug 27, 2025 1.130 1.130 1.075 1.090 438,180 +0.01(+0.93%)
Aug 26, 2025 1.090 1.110 1.065 1.080 383,098 +0.00(+0.00%)
Aug 25, 2025 1.070 1.120 1.050 1.080 635,877 +0.03(+2.86%)
Aug 22, 2025 1.010 1.050 0.9800 1.050 904,020 +0.02(+1.94%)
Aug 21, 2025 1.100 1.120 1.010 1.030 942,551 -0.07(-6.36%)
Aug 20, 2025 1.120 1.150 1.030 1.100 881,087 +0.05(+4.76%)
Aug 19, 2025 1.240 1.240 1.020 1.050 2,929,952 -0.20(-16.00%)
Aug 18, 2025 1.730 1.750 1.220 1.250 10,556,508 -0.57(-31.32%)
Aug 15, 2025 1.930 2.100 1.762 1.820 2,287,069 +0.04(+2.25%)
Aug 14, 2025 1.590 1.840 1.550 1.780 928,735 +0.22(+14.10%)
Aug 13, 2025 1.620 1.780 1.500 1.560 1,036,145 -0.01(-0.64%)
Aug 12, 2025 1.470 1.640 1.470 1.570 508,532 +0.10(+6.80%)
Aug 11, 2025 1.490 1.580 1.430 1.470 467,765 +0.04(+2.80%)
Aug 08, 2025 1.370 1.486 1.354 1.430 245,313 +0.08(+5.93%)
Aug 07, 2025 1.330 1.390 1.320 1.350 203,695 +0.00(+0.00%)
Aug 06, 2025 1.400 1.400 1.310 1.350 328,142 -0.04(-2.88%)
Aug 05, 2025 1.490 1.530 1.340 1.390 525,999 -0.09(-6.08%)
Aug 04, 2025 1.500 1.660 1.470 1.480 819,525 +0.03(+2.07%)
Aug 01, 2025 1.450 1.520 1.410 1.450 250,684 -0.04(-2.68%)
Jul 31, 2025 1.500 1.600 1.480 1.490 307,713 -0.05(-3.25%)
Jul 30, 2025 1.490 1.659 1.440 1.540 1,002,641 +0.12(+8.45%)
Jul 29, 2025 1.300 1.440 1.280 1.420 668,849 +0.16(+12.70%)
Jul 28, 2025 1.200 1.290 1.160 1.260 1,048,474 +0.14(+12.30%)
Jul 25, 2025 1.170 1.180 1.120 1.122 39,390 -0.02(-1.75%)
Jul 24, 2025 1.170 1.190 1.130 1.142 55,709 -0.03(-2.39%)
Jul 23, 2025 1.170 1.190 1.160 1.170 97,368 -0.01(-0.85%)
Jul 22, 2025 1.180 1.320 1.160 1.180 138,459 -0.01(-0.84%)
Jul 21, 2025 1.210 1.235 1.180 1.190 95,904 +0.00(+0.00%)
Jul 18, 2025 1.200 1.270 1.160 1.190 74,357 -0.01(-0.83%)
Jul 17, 2025 1.220 1.310 1.200 1.200 60,646 -0.03(-2.44%)
Jul 16, 2025 1.240 1.241 1.190 1.230 26,903 +0.00(+0.00%)
Jul 15, 2025 1.260 1.270 1.220 1.230 31,040 -0.05(-3.91%)
Jul 14, 2025 1.270 1.340 1.250 1.280 133,511 +0.00(+0.00%)
Jul 11, 2025 1.340 1.360 1.230 1.280 108,051 -0.06(-4.48%)
Jul 10, 2025 1.290 1.360 1.260 1.340 241,821 +0.04(+3.08%)
Jul 09, 2025 1.200 1.380 1.180 1.300 319,306 +0.12(+10.17%)
Jul 08, 2025 1.200 1.200 1.140 1.180 62,809 -0.03(-2.48%)
Jul 07, 2025 1.190 1.220 1.190 1.210 100,617 +0.03(+2.54%)
Jul 03, 2025 1.160 1.212 1.150 1.180 141,087 +0.05(+4.42%)
Jul 02, 2025 1.110 1.160 1.110 1.130 33,878 +0.01(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.