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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 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 30, 2020 11.64 11.97 10.53 11.04 174,800 -0.71(-6.04%)
Oct 29, 2020 11.60 12.00 11.50 11.75 143,404 +0.42(+3.71%)
Oct 28, 2020 11.96 11.96 11.15 11.33 243,842 -0.80(-6.60%)
Oct 27, 2020 12.35 12.69 12.08 12.13 108,551 -0.22(-1.78%)
Oct 26, 2020 12.56 12.79 12.03 12.35 211,792 -0.90(-6.79%)
Oct 23, 2020 12.67 13.40 12.41 13.25 124,100 +0.60(+4.74%)
Oct 22, 2020 12.99 13.10 12.41 12.65 232,575 -0.49(-3.73%)
Oct 21, 2020 14.00 14.00 13.10 13.14 243,187 -0.66(-4.78%)
Oct 20, 2020 13.75 13.94 13.06 13.80 468,897 +0.42(+3.14%)
Oct 19, 2020 14.00 14.00 13.30 13.38 297,727 +0.19(+1.44%)
Oct 16, 2020 13.06 13.28 12.80 13.19 241,900 +0.12(+0.92%)
Oct 15, 2020 12.48 13.07 12.32 13.07 387,709 -0.16(-1.21%)
Oct 14, 2020 14.83 14.90 12.53 13.23 1,260,811 -0.64(-4.61%)
Oct 13, 2020 12.30 13.90 12.25 13.87 1,800,205 +2.57(+22.74%)
Oct 12, 2020 11.35 11.50 11.11 11.30 383,270 -0.48(-4.07%)
Oct 09, 2020 11.50 11.97 11.10 11.78 344,600 +0.34(+2.97%)
Oct 08, 2020 13.20 13.45 11.44 11.44 673,930 -2.01(-14.94%)
Oct 07, 2020 13.36 13.64 11.90 13.45 1,224,850 -1.05(-7.24%)
Oct 06, 2020 14.30 14.55 13.52 14.50 2,040,948 -0.04(-0.28%)
Oct 05, 2020 13.86 15.00 12.65 14.54 7,337,821 +4.19(+40.48%)
Oct 02, 2020 8.740 10.82 8.430 10.35 5,192,900 +1.56(+17.75%)
Oct 01, 2020 10.51 11.83 7.910 8.790 43,607,032 +2.85(+47.98%)
Sep 30, 2020 4.940 6.000 4.890 5.940 817,748 +1.04(+21.22%)
Sep 29, 2020 4.920 5.050 4.810 4.900 27,686 -0.15(-2.97%)
Sep 28, 2020 4.890 5.050 4.890 5.050 9,636 +0.10(+2.02%)
Sep 25, 2020 4.790 4.950 4.730 4.950 7,300 +0.11(+2.27%)
Sep 24, 2020 4.800 5.030 4.750 4.840 10,971 -0.04(-0.82%)
Sep 23, 2020 5.070 5.100 4.770 4.880 32,952 -0.27(-5.24%)
Sep 22, 2020 5.140 5.150 4.950 5.150 24,099 +0.08(+1.58%)
Sep 21, 2020 5.140 5.140 4.990 5.070 17,670 -0.21(-3.98%)
Sep 18, 2020 5.210 5.280 5.170 5.280 16,000 +0.06(+1.15%)
Sep 17, 2020 5.210 5.280 5.160 5.220 7,375 -0.06(-1.14%)
Sep 16, 2020 5.270 5.450 5.160 5.280 50,504 +0.10(+1.93%)
Sep 15, 2020 5.290 5.290 5.100 5.180 46,781 -0.03(-0.58%)
Sep 14, 2020 5.380 5.470 5.100 5.210 91,786 +0.23(+4.62%)
Sep 11, 2020 4.990 5.100 4.700 4.980 109,900 +0.34(+7.33%)
Sep 10, 2020 4.700 4.760 4.580 4.640 31,057 -0.07(-1.49%)
Sep 09, 2020 4.690 4.780 4.605 4.710 45,307 +0.06(+1.29%)
Sep 08, 2020 4.950 5.100 4.590 4.650 185,647 -0.32(-6.44%)
Sep 04, 2020 4.890 5.000 4.610 4.970 22,700 +0.06(+1.22%)
Sep 03, 2020 5.020 5.020 4.620 4.910 42,398 -0.19(-3.73%)
Sep 02, 2020 5.020 5.100 4.980 5.100 23,922 +0.08(+1.59%)
Sep 01, 2020 5.220 5.220 4.900 5.020 53,213 -0.17(-3.28%)
Aug 31, 2020 5.350 5.360 5.080 5.190 69,741 -0.16(-2.99%)
Aug 28, 2020 5.300 5.480 5.160 5.350 38,700 +0.05(+0.94%)
Aug 27, 2020 5.110 5.310 4.980 5.300 185,018 +0.43(+8.83%)
Aug 26, 2020 4.930 5.060 4.800 4.870 34,985 -0.23(-4.51%)
Aug 25, 2020 5.040 5.140 4.770 5.100 170,787 +0.32(+6.69%)
Aug 24, 2020 5.100 5.140 4.490 4.780 109,781 -0.13(-2.65%)
Aug 21, 2020 5.060 5.171 4.890 4.910 26,200 -0.16(-3.16%)
Aug 20, 2020 5.150 5.210 4.940 5.070 35,619 -0.06(-1.17%)
Aug 19, 2020 5.030 5.180 5.030 5.130 20,680 +0.18(+3.64%)
Aug 18, 2020 5.400 5.400 4.910 4.950 52,273 -0.34(-6.43%)
Aug 17, 2020 5.290 5.470 5.250 5.290 24,729 -0.03(-0.56%)
Aug 14, 2020 5.330 5.350 5.150 5.320 32,600 -0.01(-0.19%)
Aug 13, 2020 5.170 5.470 5.150 5.330 98,825 +0.14(+2.70%)
Aug 12, 2020 5.390 5.390 5.040 5.190 60,276 -0.09(-1.70%)
Aug 11, 2020 5.560 5.560 5.130 5.280 66,828 -0.14(-2.58%)
Aug 10, 2020 5.450 5.640 5.290 5.420 120,238 +0.17(+3.24%)
Aug 07, 2020 5.330 5.510 5.170 5.250 40,500 -0.12(-2.23%)
Aug 06, 2020 5.510 5.570 5.340 5.370 18,058 -0.20(-3.59%)
Aug 05, 2020 5.510 5.660 5.485 5.570 20,646 +0.11(+2.01%)
Aug 04, 2020 5.300 5.610 5.300 5.460 25,288 +0.13(+2.44%)
Aug 03, 2020 5.430 5.540 5.330 5.330 71,746 -0.13(-2.38%)
Jul 31, 2020 5.510 5.620 5.390 5.460 58,900 -0.12(-2.15%)
Jul 30, 2020 5.650 5.780 5.430 5.580 99,702 -0.10(-1.76%)
Jul 29, 2020 5.480 5.760 5.370 5.680 93,630 +0.18(+3.27%)
Jul 28, 2020 5.600 5.600 5.380 5.500 16,440 -0.10(-1.79%)
Jul 27, 2020 5.600 5.790 5.460 5.600 49,378 +0.09(+1.63%)
Jul 24, 2020 5.460 5.697 5.400 5.510 22,300 -0.03(-0.54%)
Jul 23, 2020 5.700 5.740 5.410 5.540 30,345 -0.17(-2.98%)
Jul 22, 2020 5.680 5.840 5.620 5.710 42,832 -0.03(-0.52%)
Jul 21, 2020 5.700 5.860 5.650 5.740 103,020 +0.14(+2.50%)
Jul 20, 2020 5.850 5.950 5.510 5.600 112,131 -0.18(-3.11%)
Jul 17, 2020 5.670 5.900 5.610 5.780 110,400 +0.13(+2.30%)
Jul 16, 2020 5.300 5.770 5.280 5.650 113,258 +0.35(+6.60%)
Jul 15, 2020 5.150 5.370 5.060 5.300 52,597 +0.20(+3.92%)
Jul 14, 2020 5.000 5.120 4.870 5.100 64,801 +0.09(+1.80%)
Jul 13, 2020 5.420 5.420 4.900 5.010 210,472 -0.14(-2.72%)
Jul 10, 2020 5.260 5.260 5.051 5.150 45,600 -0.14(-2.65%)
Jul 09, 2020 5.290 5.300 5.050 5.290 47,023 -0.02(-0.38%)
Jul 08, 2020 5.300 5.410 5.200 5.310 67,574 -0.03(-0.56%)
Jul 07, 2020 5.300 5.370 5.270 5.340 58,080 -0.08(-1.48%)
Jul 06, 2020 5.460 5.460 5.250 5.420 65,765 +0.13(+2.46%)
Jul 02, 2020 5.300 5.410 5.180 5.290 64,100 +0.06(+1.15%)
Jul 01, 2020 5.060 5.400 5.060 5.230 114,409 +0.17(+3.36%)
Jun 30, 2020 6.020 6.020 4.850 5.060 689,208 -1.01(-16.64%)
Jun 29, 2020 6.110 6.420 6.000 6.070 98,729 -0.10(-1.62%)
Jun 26, 2020 6.250 6.515 5.900 6.170 223,700 -0.05(-0.80%)
Jun 25, 2020 6.300 6.370 6.070 6.220 102,087 -0.12(-1.89%)
Jun 24, 2020 6.360 6.420 5.890 6.340 288,805 -0.06(-0.94%)
Jun 23, 2020 5.690 6.780 5.670 6.400 559,797 +0.66(+11.50%)
Jun 22, 2020 6.040 6.040 5.570 5.740 75,296 -0.15(-2.55%)
Jun 19, 2020 5.980 6.150 5.830 5.890 80,100 -0.07(-1.17%)
Jun 18, 2020 6.070 6.100 5.700 5.960 250,224 +0.04(+0.68%)
Jun 17, 2020 5.550 6.120 5.410 5.920 198,948 +0.33(+5.90%)
Jun 16, 2020 5.700 5.700 5.530 5.590 66,871 -0.11(-1.93%)
Jun 15, 2020 5.360 5.800 5.360 5.700 74,498 +0.26(+4.78%)
Jun 12, 2020 5.800 5.850 5.350 5.440 109,700 +0.13(+2.45%)
Jun 11, 2020 5.760 5.760 5.230 5.310 175,112 -0.57(-9.67%)
Jun 10, 2020 6.070 6.096 5.700 5.878 225,344 -0.32(-5.19%)
Jun 09, 2020 5.330 6.480 5.330 6.200 724,953 +0.88(+16.54%)
Jun 08, 2020 5.250 5.350 5.110 5.320 75,347 +0.00(+0.00%)
Jun 05, 2020 5.400 5.456 5.290 5.320 43,400 +0.02(+0.38%)
Jun 04, 2020 5.310 5.340 5.240 5.300 58,595 -0.18(-3.28%)
Jun 03, 2020 5.220 5.550 5.190 5.480 73,383 +0.18(+3.40%)
Jun 02, 2020 5.240 5.380 5.210 5.300 51,502 -0.07(-1.30%)
Jun 01, 2020 5.170 5.370 5.115 5.370 26,582 +0.18(+3.47%)
May 29, 2020 5.345 5.345 5.070 5.190 22,500 -0.11(-2.10%)
May 28, 2020 5.460 5.500 5.250 5.301 67,592 +0.06(+1.17%)
May 27, 2020 5.170 5.240 4.954 5.240 33,697 +0.04(+0.77%)
May 26, 2020 5.260 5.300 5.050 5.200 63,758 -0.09(-1.70%)
May 22, 2020 5.350 5.400 5.250 5.290 47,500 -0.09(-1.67%)
May 21, 2020 5.180 5.400 5.140 5.380 67,490 +0.16(+3.07%)
May 20, 2020 5.170 5.300 5.050 5.220 68,209 +0.14(+2.76%)
May 19, 2020 5.000 5.170 4.980 5.080 36,483 +0.07(+1.40%)
May 18, 2020 5.080 5.200 4.950 5.010 117,993 +0.03(+0.60%)
May 15, 2020 4.850 5.040 4.800 4.980 40,100 +0.16(+3.32%)
May 14, 2020 5.070 5.070 4.810 4.820 44,868 -0.28(-5.49%)
May 13, 2020 5.450 5.510 5.020 5.100 75,922 -0.47(-8.44%)
May 12, 2020 5.260 5.700 5.200 5.570 145,554 +0.32(+5.99%)
May 11, 2020 5.290 5.310 5.205 5.255 68,288 +0.01(+0.29%)
May 08, 2020 5.350 5.350 5.120 5.240 57,600 +0.06(+1.16%)
May 07, 2020 5.550 5.610 5.060 5.180 279,267 -0.17(-3.18%)
May 06, 2020 5.300 5.370 5.180 5.350 40,978 +0.07(+1.33%)
May 05, 2020 5.160 5.440 5.150 5.280 30,243 +0.16(+3.13%)
May 04, 2020 5.170 5.470 5.010 5.120 28,183 -0.05(-0.88%)
May 01, 2020 5.470 5.470 5.047 5.165 46,300 -0.32(-5.91%)
Apr 30, 2020 5.470 5.590 5.395 5.490 38,177 -0.16(-2.83%)
Apr 29, 2020 5.520 5.750 5.440 5.650 85,278 +0.09(+1.62%)
Apr 28, 2020 5.870 5.870 5.440 5.560 31,845 -0.08(-1.42%)
Apr 27, 2020 5.650 5.870 5.480 5.640 129,323 +0.03(+0.53%)
Apr 24, 2020 5.350 5.663 5.239 5.610 127,600 +0.31(+5.85%)
Apr 23, 2020 5.300 5.400 5.220 5.300 65,186 +0.03(+0.57%)
Apr 22, 2020 5.120 5.300 5.080 5.270 23,463 +0.03(+0.57%)
Apr 21, 2020 5.240 5.490 5.000 5.240 68,312 +0.00(+0.00%)
Apr 20, 2020 5.030 5.280 4.980 5.240 69,643 +0.04(+0.77%)
Apr 17, 2020 5.230 5.471 5.050 5.200 74,400 +0.00(+0.00%)
Apr 16, 2020 5.900 5.900 4.950 5.200 266,890 -0.40(-7.14%)
Apr 15, 2020 4.940 5.630 4.770 5.600 220,492 +0.70(+14.29%)
Apr 14, 2020 4.750 4.950 4.740 4.900 105,677 +0.16(+3.38%)
Apr 13, 2020 4.560 4.940 4.360 4.740 204,313 +0.18(+3.95%)
Apr 09, 2020 4.440 4.600 4.430 4.560 73,600 +0.16(+3.64%)
Apr 08, 2020 4.500 4.600 4.370 4.400 24,239 +0.00(+0.00%)
Apr 07, 2020 4.530 4.580 4.310 4.400 29,410 -0.22(-4.76%)
Apr 06, 2020 4.800 4.800 4.240 4.620 70,775 -0.23(-4.74%)
Apr 03, 2020 4.805 4.960 4.751 4.850 47,600 -0.01(-0.21%)
Apr 02, 2020 4.730 4.950 4.650 4.860 63,563 +0.17(+3.62%)
Apr 01, 2020 4.560 4.690 4.500 4.690 27,879 +0.01(+0.21%)
Mar 31, 2020 4.630 4.810 4.550 4.680 57,245 +0.07(+1.52%)
Mar 30, 2020 4.740 4.840 4.570 4.610 60,320 +0.09(+1.99%)
Mar 27, 2020 4.930 4.970 4.300 4.520 86,000 -0.41(-8.32%)
Mar 26, 2020 4.460 4.970 4.440 4.930 99,360 +0.55(+12.56%)
Mar 25, 2020 4.240 4.690 4.130 4.380 86,691 +0.14(+3.30%)
Mar 24, 2020 4.300 4.300 3.910 4.240 86,283 +0.12(+2.91%)
Mar 23, 2020 4.280 4.280 3.780 4.120 125,716 -0.13(-3.06%)
Mar 20, 2020 3.890 4.300 3.650 4.250 102,000 +0.48(+12.73%)
Mar 19, 2020 4.330 4.330 3.600 3.770 147,145 -0.17(-4.31%)
Mar 18, 2020 5.430 5.730 3.590 3.940 274,583 -1.32(-25.10%)
Mar 17, 2020 5.480 5.480 4.950 5.260 92,425 -0.16(-2.95%)
Mar 16, 2020 4.800 5.500 4.600 5.420 162,242 +0.67(+14.11%)
Mar 13, 2020 5.250 5.380 4.650 4.750 197,500 -0.24(-4.81%)
Mar 12, 2020 5.570 5.640 4.960 4.990 154,852 -0.78(-13.52%)
Mar 11, 2020 5.900 6.250 5.610 5.770 363,854 +0.01(+0.17%)
Mar 10, 2020 6.000 6.050 5.710 5.760 212,972 +0.08(+1.41%)
Mar 09, 2020 6.000 6.240 5.500 5.680 416,013 -0.07(-1.22%)
Mar 06, 2020 5.800 5.890 5.550 5.750 124,100 -0.09(-1.54%)
Mar 05, 2020 6.250 6.390 5.820 5.840 172,957 -0.63(-9.74%)
Mar 04, 2020 6.920 6.950 6.230 6.470 147,626 -0.49(-7.04%)
Mar 03, 2020 7.140 7.599 6.390 6.960 394,012 -0.04(-0.57%)
Mar 02, 2020 7.800 7.940 6.690 7.000 649,807 -1.95(-21.79%)
Feb 28, 2020 8.490 10.26 8.290 8.950 465,700 +0.65(+7.83%)
Feb 27, 2020 8.900 8.900 8.000 8.300 229,355 -0.20(-2.35%)
Feb 26, 2020 8.340 8.900 8.150 8.500 195,791 +0.65(+8.28%)
Feb 25, 2020 8.930 8.980 7.770 7.850 294,285 -0.88(-10.08%)
Feb 24, 2020 12.51 16.94 8.170 8.730 3,039,202 -0.67(-7.12%)
Feb 21, 2020 9.190 9.440 9.058 9.399 9,600 +0.44(+4.90%)
Feb 20, 2020 9.500 9.500 8.797 8.960 7,547 +0.20(+2.28%)
Feb 19, 2020 8.560 8.810 8.560 8.760 7,717 -0.24(-2.67%)
Feb 18, 2020 8.670 9.000 8.540 9.000 27,272 +0.74(+8.93%)
Feb 14, 2020 8.400 8.450 8.161 8.262 1,000 -0.04(-0.46%)
Feb 13, 2020 8.400 8.680 8.023 8.300 6,684 -0.44(-5.03%)
Feb 12, 2020 8.341 8.740 8.231 8.740 5,431 +0.54(+6.59%)
Feb 11, 2020 8.600 8.600 8.000 8.200 8,670 -0.06(-0.73%)
Feb 10, 2020 8.080 8.540 8.080 8.260 24,912 +0.51(+6.58%)
Feb 07, 2020 7.610 7.750 7.610 7.750 4,300 +0.04(+0.51%)
Feb 06, 2020 7.290 7.790 7.290 7.711 9,029 +0.83(+12.08%)
Feb 05, 2020 7.460 7.872 6.880 6.880 28,396 -0.69(-9.11%)
Feb 04, 2020 7.900 7.960 7.500 7.570 19,929 -0.13(-1.69%)
Feb 03, 2020 7.700 7.739 7.650 7.700 3,756 -0.28(-3.51%)
Jan 31, 2020 8.110 8.150 7.540 7.980 6,200 -0.18(-2.21%)
Jan 30, 2020 8.100 8.430 8.100 8.160 6,956 -0.14(-1.69%)
Jan 29, 2020 8.630 8.640 8.300 8.300 5,781 -0.68(-7.57%)
Jan 28, 2020 8.570 8.980 8.311 8.980 2,090 +0.47(+5.52%)
Jan 27, 2020 8.380 8.570 8.220 8.510 15,643 -0.59(-6.43%)
Jan 24, 2020 9.700 9.700 9.050 9.095 4,200 -0.81(-8.22%)
Jan 23, 2020 9.880 9.910 9.500 9.910 3,375 +0.10(+1.02%)
Jan 22, 2020 9.350 10.00 9.350 9.810 19,497 +0.75(+8.33%)
Jan 21, 2020 9.050 9.150 8.920 9.056 18,140 +0.13(+1.43%)
Jan 17, 2020 8.540 8.955 8.540 8.928 29,000 +0.39(+4.54%)
Jan 16, 2020 8.920 8.920 8.540 8.540 27,969 -0.59(-6.46%)
Jan 15, 2020 9.500 9.500 8.800 9.130 8,914 -0.47(-4.90%)
Jan 14, 2020 9.850 10.07 9.120 9.600 29,718 +0.15(+1.59%)
Jan 13, 2020 9.500 9.600 9.020 9.450 119,599 +1.05(+12.50%)
Jan 10, 2020 8.500 8.650 8.400 8.400 6,100 -0.01(-0.12%)
Jan 09, 2020 8.450 8.680 8.250 8.410 46,174 -0.24(-2.75%)
Jan 08, 2020 8.450 8.648 8.260 8.648 1,360 -0.04(-0.43%)
Jan 07, 2020 8.130 8.907 8.130 8.685 9,668 +0.39(+4.64%)
Jan 06, 2020 8.400 8.400 8.200 8.300 17,565 -0.70(-7.78%)
Jan 03, 2020 8.370 9.000 8.370 9.000 10,100 +0.33(+3.81%)
Jan 02, 2020 8.970 9.120 8.570 8.670 7,071 +0.28(+3.32%)
Dec 31, 2019 8.430 8.800 8.391 8.391 2,000 -0.14(-1.62%)
Dec 30, 2019 9.270 9.270 8.400 8.530 15,391 -0.60(-6.54%)
Dec 27, 2019 9.100 9.270 9.000 9.127 9,700 +0.17(+1.86%)
Dec 26, 2019 9.560 9.660 8.860 8.960 7,775 -0.68(-7.07%)
Dec 24, 2019 9.720 9.880 9.642 9.642 3,800 -0.54(-5.27%)
Dec 23, 2019 9.780 10.30 9.414 10.18 9,557 +0.35(+3.54%)
Dec 20, 2019 9.154 9.830 9.154 9.830 3,700 -0.05(-0.51%)
Dec 19, 2019 10.52 10.61 9.880 9.880 10,941 -0.05(-0.55%)
Dec 18, 2019 9.140 10.45 9.140 9.935 39,905 +0.97(+10.79%)
Dec 17, 2019 8.740 9.432 8.685 8.968 23,814 +0.30(+3.43%)
Dec 16, 2019 8.480 8.670 8.480 8.670 4,878 +0.29(+3.46%)
Dec 13, 2019 8.110 8.500 8.110 8.380 4,700 +0.22(+2.70%)
Dec 12, 2019 8.100 8.230 8.000 8.160 9,056 -0.04(-0.49%)
Dec 11, 2019 7.900 8.200 7.900 8.200 11,532 +0.36(+4.59%)
Dec 10, 2019 7.750 7.840 7.750 7.840 4,969 -0.14(-1.75%)
Dec 09, 2019 8.060 8.060 7.800 7.980 6,797 +0.09(+1.14%)
Dec 06, 2019 7.770 7.938 7.750 7.890 2,900 +0.04(+0.51%)
Dec 05, 2019 7.780 8.250 7.620 7.850 17,824 -0.21(-2.60%)
Dec 04, 2019 8.130 8.250 7.830 8.060 6,953 -0.00(-0.00%)
Dec 03, 2019 8.430 8.430 7.720 8.060 9,401 -0.53(-6.17%)
Dec 02, 2019 8.780 8.790 8.403 8.590 4,406 -0.09(-1.04%)
Nov 29, 2019 8.610 8.680 8.406 8.680 4,800 +0.17(+2.00%)
Nov 27, 2019 8.370 8.510 8.230 8.510 4,900 +0.24(+2.90%)
Nov 26, 2019 7.970 8.450 7.580 8.270 33,327 +0.41(+5.22%)
Nov 25, 2019 7.900 8.080 7.490 7.860 9,665 +0.00(+0.00%)
Nov 22, 2019 7.630 7.860 7.520 7.860 6,200 +0.23(+3.01%)
Nov 21, 2019 8.310 8.350 7.590 7.630 91,961 -0.65(-7.85%)
Nov 20, 2019 8.800 8.830 8.280 8.280 22,079 -0.52(-5.91%)
Nov 19, 2019 8.770 9.150 8.700 8.800 20,172 +0.18(+2.09%)
Nov 18, 2019 8.170 9.000 8.170 8.620 21,053 +0.43(+5.25%)
Nov 15, 2019 8.430 8.650 8.154 8.190 22,300 -0.15(-1.80%)
Nov 14, 2019 7.610 8.488 7.610 8.340 34,586 +0.79(+10.46%)
Nov 13, 2019 7.580 7.900 7.510 7.550 18,699 -0.05(-0.66%)
Nov 12, 2019 7.470 7.600 7.250 7.600 33,603 +0.13(+1.74%)
Nov 11, 2019 7.490 7.520 7.170 7.470 17,473 +0.01(+0.13%)
Nov 08, 2019 7.230 7.800 7.180 7.460 42,900 +0.16(+2.19%)
Nov 07, 2019 6.790 7.540 6.660 7.300 112,751 +0.69(+10.44%)
Nov 06, 2019 6.940 7.000 6.250 6.610 59,772 -0.39(-5.57%)
Nov 05, 2019 7.060 7.455 6.805 7.000 99,368 -0.50(-6.67%)
Nov 04, 2019 8.450 9.240 7.030 7.500 873,505 +0.82(+12.34%)
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.