ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Enlivex Ltd. - Ordinary Shares (NQ:ENLV)

0.9496 +0.0165 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.9367 0.9497 0.9000 0.9496 231,424 +0.02(+1.77%)
Apr 08, 2026 0.8600 1.010 0.8600 0.9331 1,492,276 +0.10(+11.96%)
Apr 07, 2026 0.9024 0.9200 0.8334 0.8334 181,069 -0.04(-4.60%)
Apr 06, 2026 0.9400 0.9380 0.8529 0.8736 329,080 -0.08(-8.24%)
Apr 02, 2026 0.9500 0.9946 0.9000 0.9520 307,478 -0.01(-1.07%)
Apr 01, 2026 0.9700 1.060 0.9400 0.9623 481,998 +0.03(+3.46%)
Mar 31, 2026 0.9200 0.9578 0.8915 0.9301 337,302 +0.03(+3.34%)
Mar 30, 2026 1.010 1.020 0.8743 0.9000 374,849 -0.15(-14.29%)
Mar 27, 2026 1.090 1.090 1.050 1.050 230,930 -0.04(-3.67%)
Mar 26, 2026 1.170 1.170 1.080 1.090 780,634 -0.11(-9.17%)
Mar 25, 2026 1.300 1.320 1.050 1.200 12,578,863 +0.10(+9.09%)
Mar 24, 2026 1.090 1.130 1.050 1.100 290,335 -0.01(-0.90%)
Mar 23, 2026 1.070 1.115 1.060 1.110 270,730 +0.09(+8.82%)
Mar 20, 2026 1.110 1.110 1.015 1.020 240,225 -0.06(-5.56%)
Mar 19, 2026 1.080 1.090 1.060 1.080 88,601 -0.01(-0.92%)
Mar 18, 2026 1.100 1.110 1.070 1.090 246,730 -0.01(-0.91%)
Mar 17, 2026 1.090 1.140 1.080 1.100 153,919 +0.02(+1.85%)
Mar 16, 2026 1.040 1.090 1.040 1.080 119,481 +0.04(+3.85%)
Mar 13, 2026 1.050 1.099 1.030 1.040 105,927 -0.03(-2.80%)
Mar 12, 2026 1.120 1.137 1.060 1.070 222,456 -0.05(-4.46%)
Mar 11, 2026 1.140 1.155 1.110 1.120 109,664 -0.04(-3.45%)
Mar 10, 2026 1.170 1.170 1.120 1.160 124,281 +0.00(+0.00%)
Mar 09, 2026 1.120 1.170 1.120 1.160 98,259 +0.02(+1.75%)
Mar 06, 2026 1.110 1.175 1.100 1.140 195,158 +0.02(+1.79%)
Mar 05, 2026 1.170 1.180 1.120 1.120 106,359 -0.08(-6.67%)
Mar 04, 2026 1.130 1.200 1.130 1.200 180,489 +0.07(+6.19%)
Mar 03, 2026 1.120 1.160 1.120 1.130 198,995 -0.03(-2.59%)
Mar 02, 2026 1.090 1.180 1.090 1.160 341,199 +0.01(+0.87%)
Feb 27, 2026 1.130 1.160 1.110 1.150 161,806 +0.00(+0.00%)
Feb 26, 2026 1.080 1.160 1.060 1.150 153,488 +0.05(+4.55%)
Feb 25, 2026 1.170 1.170 1.085 1.100 235,862 -0.05(-4.35%)
Feb 24, 2026 1.030 1.250 1.030 1.150 855,882 +0.11(+10.58%)
Feb 23, 2026 1.020 1.070 1.000 1.040 448,319 +0.03(+2.97%)
Feb 20, 2026 1.020 1.040 1.000 1.010 66,744 -0.04(-3.81%)
Feb 19, 2026 1.070 1.110 1.050 1.050 150,984 -0.07(-6.25%)
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%)
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.