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 (%)
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%)

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.