Enlivex (1BT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +4.07% | 0 | 0.00 |
| Nov 03, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -28.90% | 0 | 0.00 |
| Nov 02, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | -21.36% | 30 | 2.85 |
| Oct 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | 0 | 0.00 |
| Oct 29, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +1.75% | 0 | 0.00 |
| Oct 28, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.06% | 0 | 0.00 |
| Oct 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.64% | 0 | 0.00 |
| Oct 23, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -11.36% | 0 | 0.00 |
| Oct 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -10.20% | 0 | 0.00 |
| Oct 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +7.69% | 0 | 0.00 |
| Oct 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +0.55% | 0 | 0.00 |
| Oct 19, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -7.65% | 62 | 6.49 |
| Oct 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +3.70% | 0 | 0.00 |
| Oct 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.08% | 0 | 0.00 |
| Oct 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -12.95% | 0 | 0.00 |
| Oct 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.75% | 0 | 0.00 |
| Oct 09, 2026 | 3.23 | 3.65 | 3.23 | 3.65 | 3.65 | -36.67% | 170 | 24.79 |
| Oct 08, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +20.81% | 0 | 0.00 |
| Oct 07, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -6.29% | 0 | 0.00 |
| Oct 06, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -6.47% | 0 | 0.00 |
| Oct 05, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -8.11% | 0 | 0.00 |
| Oct 02, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -15.53% | 0 | 0.00 |
| Oct 01, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | +4.78% | 0 | 0.00 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -5.86% | 0 | 0.00 |
| Sep 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -13.79% | 0 | 0.00 |
| Sep 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.90% | 0 | 0.00 |
| Sep 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | 0 | 0.00 |
| Sep 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.79% | 0 | 0.00 |
| Sep 23, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -5.88% | 0 | 0.00 |
| Sep 22, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.65% | 0 | 0.00 |
| Sep 21, 2026 | 11.12 | 11.12 | 9.68 | 9.68 | 9.68 | -3.20% | 182 | 42.15 |
| Sep 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.35% | 0 | 0.00 |
| Sep 17, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -11.88% | 0 | 0.00 |
| Sep 16, 2026 | 12.08 | 12.80 | 12.08 | 12.80 | 12.80 | +6.67% | 125 | 53.57 |
| Sep 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.98% | 0 | 0.00 |
| Sep 14, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.40% | 0 | 0.00 |
| Sep 11, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -5.11% | 0 | 0.00 |
| Sep 10, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -6.38% | 0 | 0.00 |
| Sep 09, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | +1.62% | 0 | 0.00 |
| Sep 08, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.31% | 0 | 0.00 |
| Sep 04, 2026 | 15.92 | 16.32 | 15.92 | 16.32 | 16.32 | -3.77% | 31 | 16.84 |
| Sep 03, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -4.50% | 0 | 0.00 |
| Sep 02, 2026 | 17.44 | 17.76 | 17.44 | 17.76 | 17.76 | +1.83% | 1 | 0.55 |
| Sep 01, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -4.39% | 0 | 0.00 |
| Aug 31, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -8.80% | 0 | 0.00 |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 0 | 0.00 |
| Aug 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | +1.56% | 0 | 0.00 |
