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 (%)
Dec 29, 2023	2.500	2.890	2.500	2.700	167,536	+0.12(+4.65%)
Dec 28, 2023	2.700	2.700	2.470	2.580	131,270	-0.22(-7.86%)
Dec 27, 2023	2.620	2.930	2.410	2.800	161,021	+0.25(+9.80%)
Dec 26, 2023	2.820	2.920	2.360	2.550	296,973	-0.37(-12.67%)
Dec 22, 2023	2.300	3.380	2.295	2.920	584,381	+0.64(+28.07%)
Dec 21, 2023	1.970	2.280	1.970	2.280	127,718	+0.32(+16.62%)
Dec 20, 2023	1.630	2.300	1.630	1.955	410,902	+0.36(+22.96%)
Dec 19, 2023	1.490	1.606	1.452	1.590	48,865	+0.17(+11.97%)
Dec 18, 2023	1.450	1.470	1.370	1.420	51,886	+0.01(+0.71%)
Dec 15, 2023	1.410	1.450	1.370	1.410	74,525	-0.03(-2.08%)
Dec 14, 2023	1.450	1.480	1.380	1.440	38,637	+0.04(+2.86%)
Dec 13, 2023	1.520	1.540	1.200	1.400	146,125	-0.15(-9.68%)
Dec 12, 2023	1.610	1.615	1.520	1.550	45,884	-0.10(-6.06%)
Dec 11, 2023	1.700	1.700	1.616	1.650	22,405	-0.11(-6.25%)
Dec 08, 2023	1.710	1.760	1.700	1.760	19,436	+0.05(+2.92%)
Dec 07, 2023	1.760	1.785	1.710	1.710	12,704	-0.07(-3.93%)
Dec 06, 2023	1.796	1.796	1.760	1.780	11,734	+0.02(+1.14%)
Dec 05, 2023	1.760	1.890	1.760	1.760	17,425	+0.04(+2.33%)
Dec 04, 2023	1.790	1.820	1.720	1.720	34,058	-0.08(-4.44%)

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.