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)

1.120 +0.020 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 1.060 1.130 1.060 1.120 154,089 +0.02(+1.82%)
Feb 17, 2026 1.090 1.120 1.080 1.100 129,585 -0.01(-0.90%)
Feb 13, 2026 1.120 1.140 1.085 1.110 108,201 +0.01(+0.91%)
Feb 12, 2026 1.150 1.155 1.100 1.100 265,730 -0.04(-3.51%)
Feb 11, 2026 1.150 1.170 1.130 1.140 315,388 -0.01(-0.87%)
Feb 10, 2026 1.160 1.190 1.100 1.150 310,891 +0.00(+0.00%)
Feb 09, 2026 1.190 1.200 1.130 1.150 363,213 -0.01(-0.86%)
Feb 06, 2026 1.200 1.200 1.139 1.160 314,814 +0.00(+0.00%)
Feb 05, 2026 1.090 1.260 1.060 1.160 1,220,324 +0.06(+5.45%)
Feb 04, 2026 1.090 1.100 1.010 1.100 304,000 +0.01(+0.92%)
Feb 03, 2026 1.040 1.090 1.019 1.090 263,762 +0.05(+4.81%)
Feb 02, 2026 1.000 1.080 1.000 1.040 250,847 +0.03(+2.97%)
Jan 30, 2026 1.000 1.040 0.9900 1.010 356,812 -0.03(-2.88%)
Jan 29, 2026 1.140 1.140 1.015 1.040 564,846 -0.11(-9.57%)
Jan 28, 2026 1.170 1.180 1.140 1.150 264,827 -0.05(-4.17%)
Jan 27, 2026 1.180 1.260 1.170 1.200 531,811 +0.03(+2.56%)
Jan 26, 2026 1.090 1.200 1.050 1.170 675,872 +0.09(+8.33%)
Jan 23, 2026 1.090 1.105 1.050 1.080 534,922 +0.03(+2.86%)
Jan 22, 2026 0.9700 1.080 0.9700 1.050 597,161 +0.07(+7.03%)
Jan 21, 2026 0.9800 1.020 0.9201 0.9810 616,050 +0.00(+0.10%)
Jan 20, 2026 0.9566 0.9900 0.9450 0.9800 382,368 +0.04(+4.26%)
Jan 16, 2026 0.9700 0.9863 0.9326 0.9400 383,855 +0.01(+0.66%)
Jan 15, 2026 0.9500 1.030 0.9166 0.9338 1,116,850 -0.03(-3.38%)
Jan 14, 2026 0.9400 0.9700 0.8946 0.9665 558,436 +0.08(+9.26%)
Jan 13, 2026 0.9300 0.9305 0.8538 0.8846 455,716 -0.07(-7.15%)
Jan 12, 2026 0.9500 0.9748 0.9000 0.9527 555,684 +0.05(+5.66%)
Jan 09, 2026 0.8600 0.9400 0.8432 0.9017 465,987 +0.06(+7.61%)
Jan 08, 2026 0.8200 0.8600 0.8049 0.8379 179,812 +0.02(+1.92%)
Jan 07, 2026 0.8500 0.8600 0.8003 0.8221 357,989 +0.00(+0.37%)
Jan 06, 2026 0.7998 0.8215 0.7600 0.8191 259,913 +0.04(+4.82%)
Jan 05, 2026 0.8125 0.8125 0.7550 0.7814 292,077 +0.03(+3.51%)
Jan 02, 2026 0.7215 0.7700 0.7034 0.7549 396,906 +0.05(+7.35%)
Dec 31, 2025 0.6600 0.7199 0.6600 0.7032 363,117 +0.03(+4.64%)
Dec 30, 2025 0.7200 0.7210 0.6670 0.6720 569,623 -0.07(-9.79%)
Dec 29, 2025 0.7400 0.7770 0.7356 0.7449 422,237 -0.00(-0.37%)
Dec 26, 2025 0.7900 0.7900 0.7300 0.7477 408,512 -0.03(-3.27%)
Dec 24, 2025 0.8221 0.8221 0.7401 0.7730 864,160 -0.05(-6.42%)
Dec 23, 2025 0.8200 0.8480 0.8110 0.8260 247,885 +0.00(+0.12%)
Dec 22, 2025 0.8400 0.8511 0.8100 0.8250 408,855 -0.01(-1.19%)
Dec 19, 2025 0.8300 0.8600 0.8000 0.8349 574,917 +0.00(+0.40%)
Dec 18, 2025 0.8400 0.8722 0.8316 0.8316 491,329 -0.00(-0.28%)
Dec 17, 2025 0.8790 0.8798 0.8000 0.8339 816,353 -0.01(-1.43%)
Dec 16, 2025 0.8700 0.8759 0.7936 0.8460 1,240,530 -0.02(-1.74%)
Dec 15, 2025 0.9576 0.9587 0.8500 0.8610 1,126,926 -0.07(-7.31%)
Dec 12, 2025 0.9900 0.9998 0.9000 0.9289 923,533 -0.03(-3.14%)
Dec 11, 2025 1.000 1.000 0.9130 0.9590 989,375 -0.00(-0.10%)
Dec 10, 2025 1.040 1.060 0.9500 0.9600 663,955 -0.06(-5.88%)
Dec 09, 2025 1.120 1.125 1.010 1.020 1,105,867 -0.08(-7.27%)
Dec 08, 2025 1.220 1.240 1.090 1.100 1,470,425 -0.11(-9.09%)
Dec 05, 2025 1.200 1.245 1.130 1.210 1,053,041 +0.05(+4.31%)
Dec 04, 2025 1.060 1.180 1.060 1.160 932,491 +0.07(+6.42%)
Dec 03, 2025 0.9600 1.140 0.9574 1.090 2,377,361 +0.14(+14.20%)
Dec 02, 2025 0.9482 0.9699 0.9100 0.9545 829,302 +0.04(+3.86%)
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 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.