Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlivex Therapeutics Ltd (NQ: ENLV )

1.448 +0.038 (+2.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.010 7.200 6.650 6.670 24,053 -0.53(-7.36%)
Oct 30, 2019 7.110 7.453 6.950 7.200 31,452 +0.07(+0.98%)
Oct 29, 2019 7.600 7.600 7.110 7.130 43,504 -0.44(-5.81%)
Oct 28, 2019 7.800 8.000 7.440 7.570 36,509 -0.27(-3.44%)
Oct 25, 2019 7.730 7.930 7.400 7.840 27,600 +0.11(+1.42%)
Oct 24, 2019 7.990 8.650 7.400 7.730 55,430 -0.49(-5.96%)
Oct 23, 2019 8.140 8.480 8.140 8.220 14,146 -0.18(-2.14%)
Oct 22, 2019 8.280 8.860 8.025 8.400 31,653 -0.08(-0.94%)
Oct 21, 2019 8.910 8.940 8.320 8.480 30,197 -0.20(-2.30%)
Oct 18, 2019 9.100 9.320 8.640 8.680 43,600 -0.51(-5.55%)
Oct 17, 2019 8.530 9.250 7.941 9.190 66,570 +0.67(+7.86%)
Oct 16, 2019 8.130 9.310 8.100 8.520 69,293 +0.49(+6.10%)
Oct 15, 2019 7.980 8.470 7.698 8.030 45,810 -0.08(-0.99%)
Oct 14, 2019 7.530 8.400 7.100 8.110 50,809 +0.51(+6.71%)
Oct 11, 2019 8.300 8.320 7.570 7.600 76,700 -0.90(-10.59%)
Oct 10, 2019 9.300 9.300 8.140 8.500 106,045 -0.88(-9.38%)
Oct 09, 2019 8.520 9.650 8.080 9.380 101,626 +0.86(+10.10%)
Oct 08, 2019 10.30 10.30 8.250 8.520 78,868 -1.16(-11.98%)
Oct 07, 2019 10.60 10.95 9.256 9.680 224,294 -0.67(-6.47%)
Oct 04, 2019 11.52 12.31 9.687 10.35 252,600 -0.83(-7.42%)
Oct 03, 2019 17.54 18.13 9.200 11.18 631,522 -8.63(-43.56%)
Oct 02, 2019 26.40 27.28 19.50 19.81 137,215 -7.67(-27.91%)
Oct 01, 2019 25.70 28.30 25.70 27.48 59,105 +0.77(+2.88%)
Sep 30, 2019 28.40 28.40 26.50 26.71 33,771 -1.78(-6.25%)
Sep 27, 2019 27.46 28.49 25.15 28.49 30,300 +0.79(+2.85%)
Sep 26, 2019 36.59 37.00 27.52 27.70 65,007 -8.67(-23.84%)
Sep 25, 2019 36.75 36.93 35.70 36.37 10,693 -1.38(-3.66%)
Sep 24, 2019 39.88 40.14 37.75 37.75 8,737 -1.67(-4.24%)
Sep 23, 2019 37.42 44.90 37.42 39.42 50,627 +2.65(+7.21%)
Sep 20, 2019 36.24 36.80 36.00 36.77 6,300 +0.38(+1.04%)
Sep 19, 2019 35.79 36.73 35.32 36.39 22,937 +1.59(+4.57%)
Sep 18, 2019 34.70 34.80 34.19 34.80 2,257 +1.00(+2.96%)
Sep 17, 2019 33.30 33.80 33.30 33.80 8,835 +0.60(+1.81%)
Sep 16, 2019 32.10 36.24 31.01 33.20 31,091 +1.22(+3.81%)
Sep 13, 2019 30.60 32.49 30.60 31.98 7,200 +1.01(+3.26%)
Sep 12, 2019 28.91 32.70 28.91 30.97 15,341 +2.06(+7.13%)
Sep 11, 2019 27.65 28.91 27.65 28.91 3,718 +0.71(+2.52%)
Sep 10, 2019 28.00 28.20 27.20 28.20 6,583 +0.05(+0.18%)
Sep 09, 2019 28.17 28.17 27.50 28.15 2,205 +0.35(+1.26%)
Sep 06, 2019 27.50 27.88 27.50 27.80 4,000 -0.07(-0.25%)
Sep 05, 2019 26.70 27.90 26.60 27.87 5,177 +0.37(+1.35%)
Sep 04, 2019 26.92 27.50 26.01 27.50 4,446 +0.93(+3.50%)
Sep 03, 2019 27.50 27.90 25.57 26.57 14,988 -1.32(-4.73%)
Aug 30, 2019 27.19 28.20 26.99 27.89 5,600 +0.49(+1.79%)
Aug 29, 2019 25.35 27.51 25.35 27.40 4,918 +1.30(+4.98%)
Aug 28, 2019 26.10 26.20 24.00 26.10 6,588 -0.80(-2.97%)
Aug 27, 2019 26.96 26.96 26.25 26.90 5,130 +0.15(+0.56%)
Aug 26, 2019 27.60 27.60 26.52 26.75 6,882 -0.75(-2.73%)
Aug 23, 2019 27.60 27.70 25.64 27.50 7,600 -0.22(-0.79%)
Aug 22, 2019 27.60 27.72 27.50 27.72 3,205 -0.22(-0.79%)
Aug 21, 2019 27.50 27.94 27.00 27.94 4,771 -0.26(-0.92%)
Aug 20, 2019 28.69 28.78 26.97 28.20 6,106 -0.30(-1.05%)
Aug 19, 2019 27.95 28.91 27.28 28.50 5,346 +0.70(+2.52%)
Aug 16, 2019 26.38 27.80 26.38 27.80 2,900 +1.30(+4.91%)
Aug 15, 2019 26.26 27.80 24.57 26.50 11,098 -0.50(-1.85%)
Aug 14, 2019 26.96 27.00 25.50 27.00 4,740 +0.05(+0.19%)
Aug 13, 2019 25.46 26.95 25.08 26.95 10,008 +1.44(+5.64%)
Aug 12, 2019 25.34 26.00 25.25 25.51 4,990 -0.17(-0.66%)
Aug 09, 2019 24.31 25.68 24.31 25.68 1,600 +0.69(+2.76%)
Aug 08, 2019 23.69 25.70 23.69 24.99 8,747 +1.68(+7.21%)
Aug 07, 2019 23.00 23.47 23.00 23.31 2,808 +0.36(+1.57%)
Aug 06, 2019 21.10 22.95 21.01 22.95 9,010 +2.17(+10.44%)
Aug 05, 2019 21.63 22.00 20.73 20.78 5,991 -1.67(-7.44%)
Aug 02, 2019 22.20 22.45 21.34 22.45 5,400 -0.10(-0.42%)
Aug 01, 2019 22.54 22.88 20.64 22.55 3,577 +0.02(+0.07%)
Jul 31, 2019 21.59 22.53 21.50 22.53 5,663 +0.88(+4.06%)
Jul 30, 2019 20.60 21.90 20.60 21.65 3,277 +1.03(+5.00%)
Jul 29, 2019 20.82 21.70 19.70 20.62 9,918 -0.45(-2.14%)
Jul 26, 2019 21.90 22.41 19.39 21.07 17,000 -0.33(-1.54%)
Jul 25, 2019 19.86 21.47 19.86 21.40 12,182 +1.70(+8.63%)
Jul 24, 2019 23.42 23.42 17.17 19.70 57,409 -3.79(-16.12%)
Jul 23, 2019 27.90 28.95 22.90 23.48 28,445 -3.77(-13.82%)
Jul 22, 2019 28.50 29.45 26.53 27.25 18,384 -0.74(-2.63%)
Jul 19, 2019 26.27 28.40 26.18 27.99 17,400 +1.42(+5.33%)
Jul 18, 2019 26.35 27.00 25.98 26.57 15,068 -0.78(-2.85%)
Jul 17, 2019 28.54 29.50 25.61 27.35 21,142 -1.14(-4.00%)
Jul 16, 2019 25.95 28.49 24.92 28.49 38,230 +2.53(+9.75%)
Jul 15, 2019 23.31 25.96 23.31 25.96 26,961 +2.96(+12.87%)
Jul 12, 2019 23.20 23.41 22.41 23.00 7,400 -0.25(-1.08%)
Jul 11, 2019 23.39 24.00 22.32 23.25 12,558 +0.27(+1.17%)
Jul 10, 2019 22.61 23.23 21.80 22.98 15,948 +0.50(+2.22%)
Jul 09, 2019 22.00 22.61 21.98 22.48 13,193 +0.73(+3.36%)
Jul 08, 2019 21.75 22.39 20.89 21.75 8,601 -0.25(-1.14%)
Jul 05, 2019 20.99 22.00 20.50 22.00 2,600 +0.98(+4.66%)
Jul 03, 2019 21.00 21.20 20.51 21.02 4,300 +0.32(+1.55%)
Jul 02, 2019 21.58 21.78 19.98 20.70 25,654 -0.60(-2.82%)
Jul 01, 2019 21.84 22.47 20.72 21.30 23,658 -0.20(-0.93%)
Jun 28, 2019 20.32 21.50 20.00 21.50 32,800 +1.20(+5.91%)
Jun 27, 2019 19.50 20.39 18.64 20.30 15,654 +0.90(+4.64%)
Jun 26, 2019 19.08 19.40 19.00 19.40 12,222 +0.90(+4.86%)
Jun 25, 2019 19.44 19.44 18.31 18.50 18,442 -0.09(-0.48%)
Jun 24, 2019 17.51 18.60 17.51 18.59 18,742 +1.57(+9.22%)
Jun 21, 2019 17.44 17.44 17.02 17.02 4,100 -0.75(-4.22%)
Jun 20, 2019 19.70 19.72 17.22 17.77 20,821 -1.73(-8.87%)
Jun 19, 2019 17.74 19.50 17.05 19.50 25,083 +2.00(+11.43%)
Jun 18, 2019 17.80 20.48 16.96 17.50 39,563 -0.30(-1.69%)
Jun 17, 2019 16.07 19.20 16.07 17.80 58,446 +1.60(+9.89%)
Jun 14, 2019 15.35 16.20 14.45 16.20 17,600 +1.23(+8.21%)
Jun 13, 2019 13.00 15.00 13.00 14.97 42,385 +2.02(+15.60%)
Jun 12, 2019 11.31 13.23 11.31 12.95 28,543 +1.64(+14.50%)
Jun 11, 2019 11.32 11.32 11.31 11.31 642 -0.01(-0.09%)
Jun 10, 2019 11.32 11.32 11.32 11.32 360 -0.10(-0.86%)
Jun 07, 2019 11.16 11.42 11.10 11.42 2,100 +0.42(+3.80%)
Jun 06, 2019 12.12 12.34 11.00 11.00 4,511 -1.00(-8.34%)
Jun 05, 2019 12.00 12.50 12.00 12.00 2,127 +0.01(+0.09%)
Jun 04, 2019 11.86 12.00 11.41 11.99 4,595 +0.27(+2.29%)
Jun 03, 2019 11.11 11.72 11.05 11.72 1,436 +0.14(+1.23%)
May 31, 2019 11.48 11.60 11.48 11.58 1,200 -0.23(-1.98%)
May 30, 2019 11.00 11.81 11.00 11.81 2,498 +0.36(+3.17%)
May 29, 2019 11.00 11.87 10.50 11.45 1,785 +0.01(+0.09%)
May 28, 2019 11.07 11.84 11.00 11.44 3,710 -0.39(-3.34%)
May 24, 2019 11.40 11.91 11.01 11.83 1,100 +0.34(+3.00%)
May 23, 2019 11.38 12.09 11.05 11.49 4,682 -0.40(-3.37%)
May 22, 2019 12.50 12.67 11.72 11.89 7,484 -0.90(-7.04%)
May 21, 2019 12.95 12.95 12.03 12.79 10,531 +0.08(+0.63%)
May 20, 2019 12.21 12.80 11.87 12.71 14,754 +0.42(+3.42%)
May 17, 2019 11.83 12.44 11.80 12.29 6,900 +0.66(+5.67%)
May 16, 2019 11.31 12.50 11.10 11.63 15,548 +0.31(+2.74%)
May 15, 2019 11.00 11.37 11.00 11.32 5,308 +0.43(+3.95%)
May 14, 2019 10.60 11.00 10.60 10.89 2,844 +0.04(+0.36%)
May 13, 2019 10.64 11.00 10.57 10.85 2,270 +0.25(+2.36%)
May 10, 2019 10.97 11.00 10.60 10.60 2,000 -0.34(-3.11%)
May 09, 2019 10.80 11.25 10.70 10.94 2,630 -0.25(-2.23%)
May 08, 2019 11.19 11.19 11.19 11.19 362 -0.18(-1.61%)
May 07, 2019 11.81 11.81 11.03 11.37 1,151 +0.37(+3.39%)
May 06, 2019 10.92 11.38 10.81 11.00 5,508 +0.00(+0.00%)
May 03, 2019 11.10 11.10 10.95 11.00 600 -0.11(-0.99%)
May 02, 2019 11.50 11.50 10.73 11.11 5,076 -0.34(-2.93%)
May 01, 2019 10.50 12.00 10.50 11.44 16,385 +0.95(+9.10%)
Apr 30, 2019 10.00 10.89 10.00 10.49 9,637 +0.49(+4.90%)
Apr 29, 2019 9.000 10.31 9.000 10.00 14,388 +1.45(+17.00%)
Apr 26, 2019 8.447 8.547 8.000 8.547 600 -0.44(-4.90%)
Apr 25, 2019 8.987 8.987 8.987 303 +0.00(+0.00%)
Apr 24, 2019 9.000 9.000 8.236 8.987 2,663 -0.00(-0.03%)
Apr 23, 2019 8.430 8.990 7.990 8.990 2,878 +0.11(+1.24%)
Apr 22, 2019 8.880 9.070 8.880 8.880 1,753 +0.44(+5.21%)
Apr 18, 2019 8.760 8.760 7.890 8.440 8,900 -0.50(-5.59%)
Apr 17, 2019 9.160 9.160 8.611 8.940 6,193 -0.47(-4.97%)
Apr 16, 2019 9.350 9.644 8.240 9.408 6,283 +0.16(+1.71%)
Apr 15, 2019 9.880 9.880 9.250 9.250 4,487 -0.68(-6.85%)
Apr 12, 2019 8.000 9.930 7.910 9.930 17,900 +1.61(+19.35%)
Apr 11, 2019 9.500 9.500 8.320 8.320 5,755 -1.18(-12.42%)
Apr 10, 2019 10.45 10.55 9.310 9.500 31,118 -1.08(-10.21%)
Apr 09, 2019 10.89 11.09 10.32 10.58 16,016 -0.42(-3.82%)
Apr 08, 2019 11.36 11.55 10.89 11.00 7,495 -0.11(-0.99%)
Apr 05, 2019 11.40 11.43 11.05 11.11 4,300 -0.16(-1.42%)
Apr 04, 2019 11.90 11.90 10.90 11.27 8,836 -0.13(-1.14%)
Apr 03, 2019 11.27 12.19 11.07 11.40 25,724 +0.22(+1.97%)
Apr 02, 2019 11.25 11.68 10.74 11.18 15,779 -0.22(-1.89%)
Apr 01, 2019 12.42 12.42 11.33 11.40 19,805 -1.00(-8.10%)
Mar 29, 2019 11.60 12.88 11.55 12.40 27,400 +0.19(+1.56%)
Mar 28, 2019 10.49 12.44 9.770 12.21 123,842 +1.51(+14.11%)
Mar 27, 2019 10.75 11.50 10.30 10.70 72,543 +0.40(+3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.