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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.520 -0.030 (-1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Dec 30, 2022 3.960 3.980 3.800 3.938 72,908 -0.12(-3.02%)
Dec 29, 2022 3.750 4.290 3.750 4.060 74,497 +0.32(+8.56%)
Dec 28, 2022 3.790 3.851 3.620 3.740 75,967 -0.07(-1.97%)
Dec 27, 2022 3.850 3.900 3.780 3.815 33,561 -0.08(-1.93%)
Dec 23, 2022 4.000 4.000 3.820 3.890 23,468 -0.13(-3.23%)
Dec 22, 2022 4.130 4.135 3.905 4.020 24,451 -0.23(-5.41%)
Dec 21, 2022 3.990 4.260 3.990 4.250 17,476 +0.17(+4.17%)
Dec 20, 2022 3.900 4.200 3.900 4.080 24,164 +0.23(+5.97%)
Dec 19, 2022 3.939 3.968 3.810 3.850 22,907 -0.14(-3.51%)
Dec 16, 2022 4.060 4.340 3.932 3.990 18,700 -0.06(-1.48%)
Dec 15, 2022 4.160 4.170 3.980 4.050 55,988 -0.09(-2.17%)
Dec 14, 2022 4.270 4.270 4.140 4.140 17,480 -0.10(-2.36%)
Dec 13, 2022 4.170 4.304 4.068 4.240 18,342 +0.08(+1.92%)
Dec 12, 2022 4.280 4.305 4.160 4.160 19,754 -0.15(-3.48%)
Dec 09, 2022 4.360 4.410 4.310 4.310 6,199 +0.00(+0.00%)
Dec 08, 2022 4.330 4.470 4.300 4.310 26,630 -0.02(-0.46%)
Dec 07, 2022 4.210 4.620 4.210 4.330 47,930 +0.05(+1.29%)
Dec 06, 2022 4.370 4.400 4.200 4.275 27,741 -0.12(-2.84%)
Dec 05, 2022 4.460 4.540 4.380 4.400 6,905 -0.06(-1.35%)
Dec 02, 2022 4.500 4.500 4.450 4.460 14,881 +0.02(+0.45%)
Dec 01, 2022 4.420 4.680 4.400 4.440 22,767 -0.14(-3.14%)
Nov 30, 2022 4.420 4.660 4.420 4.584 44,392 +0.08(+1.86%)
Nov 29, 2022 4.600 4.630 4.390 4.500 38,204 -0.14(-3.02%)
Nov 28, 2022 4.700 4.850 4.520 4.640 36,447 -0.02(-0.43%)
Nov 25, 2022 4.560 4.660 4.560 4.660 3,304 -0.02(-0.43%)
Nov 23, 2022 4.650 4.680 4.590 4.680 3,856 +0.01(+0.21%)
Nov 22, 2022 4.650 4.801 4.560 4.670 8,905 +0.04(+0.86%)
Nov 21, 2022 4.650 4.700 4.520 4.630 21,154 -0.17(-3.54%)
Nov 18, 2022 4.797 4.820 4.710 4.800 18,414 -0.00(-0.00%)
Nov 17, 2022 4.830 4.860 4.720 4.800 37,613 +0.03(+0.53%)
Nov 16, 2022 4.790 4.820 4.750 4.775 16,623 -0.04(-0.73%)
Nov 15, 2022 4.600 4.920 4.600 4.810 77,993 +0.28(+6.18%)
Nov 14, 2022 4.500 4.600 4.450 4.530 17,115 -0.07(-1.52%)
Nov 11, 2022 4.580 4.900 4.530 4.600 59,053 +0.02(+0.48%)
Nov 10, 2022 4.260 4.578 4.220 4.578 41,426 +0.40(+9.52%)
Nov 09, 2022 4.140 4.277 4.130 4.180 23,522 -0.03(-0.71%)
Nov 08, 2022 4.150 4.220 4.060 4.210 18,065 +0.06(+1.44%)
Nov 07, 2022 4.193 4.280 4.140 4.150 8,244 -0.15(-3.49%)
Nov 04, 2022 4.300 4.350 4.216 4.300 5,475 +0.02(+0.47%)
Nov 03, 2022 4.170 4.350 4.155 4.280 14,039 +0.02(+0.47%)
Nov 02, 2022 4.230 4.330 4.120 4.260 35,545 -0.02(-0.49%)
Nov 01, 2022 4.370 4.375 4.250 4.281 8,692 -0.01(-0.21%)
Oct 31, 2022 4.120 4.410 4.120 4.290 8,138 -0.03(-0.58%)
Oct 28, 2022 4.100 4.320 4.090 4.315 37,327 +0.17(+3.98%)
Oct 27, 2022 4.120 4.190 4.090 4.150 16,155 -0.02(-0.60%)
Oct 26, 2022 4.190 4.245 4.160 4.175 6,684 +0.04(+1.09%)
Oct 25, 2022 4.080 4.310 4.080 4.130 25,034 -0.05(-1.20%)
Oct 24, 2022 4.190 4.250 4.020 4.180 20,845 -0.17(-3.85%)
Oct 21, 2022 4.230 4.380 4.100 4.347 9,555 +0.12(+2.77%)
Oct 20, 2022 4.190 4.273 4.050 4.230 13,283 -0.01(-0.17%)
Oct 19, 2022 4.240 4.340 4.180 4.237 11,694 -0.12(-2.81%)
Oct 18, 2022 4.370 4.450 4.260 4.360 13,182 +0.00(+0.00%)
Oct 17, 2022 4.220 4.360 4.220 4.360 8,890 +0.19(+4.56%)
Oct 14, 2022 4.260 4.365 4.170 4.170 5,526 -0.12(-2.80%)
Oct 13, 2022 4.030 4.290 3.930 4.290 7,781 +0.16(+3.87%)
Oct 12, 2022 4.060 4.230 3.990 4.130 15,498 +0.02(+0.49%)
Oct 11, 2022 4.150 4.240 4.030 4.110 12,364 -0.11(-2.61%)
Oct 10, 2022 4.290 4.301 4.160 4.220 14,536 -0.04(-0.94%)
Oct 07, 2022 4.350 4.400 4.220 4.260 6,475 -0.20(-4.48%)
Oct 06, 2022 4.300 4.530 4.300 4.460 10,666 +0.16(+3.72%)
Oct 05, 2022 4.490 4.490 4.260 4.300 8,392 -0.09(-2.05%)
Oct 04, 2022 4.250 4.455 4.250 4.390 11,796 +0.19(+4.52%)
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.