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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Dec 01, 2023 1.780 1.860 1.776 1.800 14,702 -0.04(-2.17%)
Nov 30, 2023 1.870 1.870 1.813 1.840 17,226 -0.03(-1.60%)
Nov 29, 2023 1.890 1.900 1.860 1.870 4,327 +0.00(+0.00%)
Nov 28, 2023 1.860 1.870 1.845 1.870 13,816 -0.02(-1.06%)
Nov 27, 2023 1.910 1.910 1.840 1.890 7,928 -0.04(-2.07%)
Nov 24, 2023 1.830 1.930 1.830 1.930 7,116 +0.10(+5.46%)
Nov 22, 2023 1.810 1.960 1.810 1.830 21,166 +0.09(+5.17%)
Nov 21, 2023 1.670 1.740 1.670 1.740 30,723 +0.03(+1.75%)
Nov 20, 2023 1.730 1.730 1.687 1.710 19,347 -0.03(-1.72%)
Nov 17, 2023 1.720 1.740 1.710 1.740 11,540 +0.00(+0.00%)
Nov 16, 2023 1.735 1.760 1.720 1.740 2,978 -0.01(-0.57%)
Nov 15, 2023 1.698 1.780 1.660 1.750 17,218 +0.04(+2.34%)
Nov 14, 2023 1.720 1.790 1.620 1.710 55,709 -0.04(-2.29%)
Nov 13, 2023 1.750 1.765 1.711 1.750 12,984 -0.04(-2.23%)
Nov 10, 2023 1.760 1.790 1.700 1.790 22,597 +0.04(+2.29%)
Nov 09, 2023 1.870 1.890 1.522 1.750 36,364 -0.15(-7.89%)
Nov 08, 2023 1.910 1.985 1.850 1.900 22,953 -0.05(-2.56%)
Nov 07, 2023 2.000 2.000 1.830 1.950 46,711 -0.15(-7.14%)
Nov 06, 2023 1.930 2.140 1.820 2.100 150,195 +0.36(+20.69%)
Nov 03, 2023 1.610 2.000 1.459 1.740 225,811 +0.33(+23.40%)
Nov 02, 2023 1.350 1.530 1.350 1.410 26,958 +0.08(+6.13%)
Nov 01, 2023 1.315 1.340 1.315 1.329 9,514 -0.00(-0.11%)
Oct 31, 2023 1.340 1.340 1.320 1.330 10,034 +0.02(+1.53%)
Oct 30, 2023 1.300 1.360 1.300 1.310 17,014 -0.02(-1.50%)
Oct 27, 2023 1.320 1.390 1.291 1.330 41,155 +0.02(+1.53%)
Oct 26, 2023 1.270 1.310 1.270 1.310 19,820 +0.02(+1.55%)
Oct 25, 2023 1.320 1.320 1.270 1.290 12,248 -0.06(-4.44%)
Oct 24, 2023 1.310 1.350 1.278 1.350 22,979 +0.03(+2.27%)
Oct 23, 2023 1.360 1.380 1.319 1.320 13,654 -0.05(-3.65%)
Oct 20, 2023 1.490 1.491 1.340 1.370 35,004 -0.07(-4.86%)
Oct 19, 2023 1.370 1.490 1.340 1.440 46,096 +0.12(+9.09%)
Oct 18, 2023 1.350 1.375 1.320 1.320 7,035 -0.08(-5.71%)
Oct 17, 2023 1.400 1.417 1.380 1.400 20,010 +0.00(+0.00%)
Oct 16, 2023 1.430 1.440 1.355 1.400 15,119 -0.01(-0.71%)
Oct 13, 2023 1.340 1.430 1.310 1.410 23,318 +0.07(+5.22%)
Oct 12, 2023 1.370 1.370 1.320 1.340 24,431 -0.06(-4.29%)
Oct 11, 2023 1.380 1.440 1.330 1.400 34,637 -0.01(-0.71%)
Oct 10, 2023 1.430 1.520 1.370 1.410 17,775 -0.07(-4.73%)
Oct 09, 2023 1.440 1.540 1.320 1.480 35,198 -0.06(-3.90%)
Oct 06, 2023 1.540 1.550 1.525 1.540 3,542 -0.01(-0.56%)
Oct 05, 2023 1.500 1.600 1.500 1.549 5,039 -0.01(-0.73%)
Oct 04, 2023 1.540 1.600 1.490 1.560 22,423 +0.08(+5.40%)
Oct 03, 2023 1.560 1.565 1.450 1.480 15,750 -0.07(-4.51%)
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.