Indicators

Enlivex Therapeutics Ltd (NQ: ENLV )

1.400 +0.030 (+2.19%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	8.600	8.767	8.370	8.460	73,949	-0.16(-1.86%)
Nov 27, 2020	8.510	8.950	8.400	8.620	81,600	+0.26(+3.11%)
Nov 25, 2020	8.400	8.590	8.270	8.360	66,400	-0.08(-0.95%)
Nov 24, 2020	8.340	8.555	8.210	8.440	63,151	+0.28(+3.43%)
Nov 23, 2020	8.140	8.540	8.140	8.160	118,191	-0.38(-4.45%)
Nov 20, 2020	8.450	8.610	8.315	8.540	46,700	+0.14(+1.67%)
Nov 19, 2020	8.750	8.880	8.360	8.400	112,910	-0.49(-5.51%)
Nov 18, 2020	8.600	9.000	8.420	8.890	201,846	+0.58(+6.98%)
Nov 17, 2020	8.330	8.470	7.924	8.310	245,589	-0.36(-4.15%)
Nov 16, 2020	8.930	8.930	8.500	8.670	248,028	-0.61(-6.57%)
Nov 13, 2020	9.600	9.850	9.040	9.280	103,300	-0.27(-2.83%)
Nov 12, 2020	9.720	9.720	9.410	9.550	84,187	-0.11(-1.14%)
Nov 11, 2020	9.620	9.720	9.280	9.660	62,449	+0.21(+2.22%)
Nov 10, 2020	9.390	9.700	9.050	9.450	152,059	-0.27(-2.78%)
Nov 09, 2020	9.230	9.900	8.720	9.720	523,235	-1.78(-15.48%)
Nov 06, 2020	11.77	11.90	11.32	11.50	54,600	-0.29(-2.46%)
Nov 05, 2020	11.96	12.40	11.50	11.79	175,040	+0.22(+1.90%)
Nov 04, 2020	12.08	12.16	11.42	11.57	85,805	-0.47(-3.90%)
Nov 03, 2020	11.70	12.05	11.11	12.04	106,169	+0.61(+5.34%)

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.