Indicators

Enlivex Therapeutics Ltd (NQ: ENLV )

1.380 -0.020 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.290	9.396	9.120	9.370	50,130	+0.15(+1.63%)
May 27, 2021	9.650	9.650	9.090	9.220	62,991	-0.52(-5.34%)
May 26, 2021	9.470	9.750	9.370	9.740	47,357	+0.30(+3.18%)
May 25, 2021	9.600	9.600	9.320	9.440	24,756	+0.03(+0.32%)
May 24, 2021	9.840	9.840	9.220	9.410	39,654	-0.54(-5.43%)
May 21, 2021	9.730	10.33	9.630	9.950	46,734	+0.06(+0.61%)
May 20, 2021	9.810	10.01	9.480	9.890	59,722	+0.16(+1.64%)
May 19, 2021	9.450	9.840	9.350	9.730	47,667	-0.24(-2.41%)
May 18, 2021	9.570	10.25	9.570	9.970	75,808	+0.52(+5.50%)
May 17, 2021	9.300	9.530	9.240	9.450	20,687	+0.06(+0.64%)
May 14, 2021	8.890	9.480	8.785	9.390	86,905	+0.78(+9.06%)
May 13, 2021	9.250	9.340	8.300	8.610	180,461	-0.64(-6.92%)
May 12, 2021	9.510	9.540	9.150	9.250	66,822	-0.32(-3.34%)
May 11, 2021	9.320	9.630	9.030	9.570	87,669	-0.14(-1.44%)
May 10, 2021	10.11	10.22	9.540	9.710	69,394	-0.33(-3.29%)
May 07, 2021	10.02	10.29	9.778	10.04	56,705	+0.13(+1.31%)
May 06, 2021	10.95	10.95	9.540	9.910	211,919	-1.05(-9.58%)
May 05, 2021	11.24	11.27	10.78	10.96	44,991	-0.18(-1.62%)
May 04, 2021	11.32	11.45	10.79	11.14	141,845	-0.32(-2.79%)

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.