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

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
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 (%)
May 31, 2022 4.720 5.190 4.710 5.010 108,558 +0.29(+6.14%)
May 27, 2022 4.410 4.770 4.370 4.720 49,907 +0.37(+8.51%)
May 26, 2022 4.200 4.470 4.160 4.350 28,424 +0.09(+2.11%)
May 25, 2022 4.090 4.260 4.090 4.260 10,746 +0.12(+2.90%)
May 24, 2022 4.250 4.250 4.100 4.140 50,641 -0.18(-4.17%)
May 23, 2022 3.910 4.420 3.910 4.320 69,957 +0.29(+7.20%)
May 20, 2022 4.089 4.100 3.920 4.030 35,792 -0.04(-0.98%)
May 19, 2022 3.890 4.100 3.890 4.070 17,007 +0.11(+2.78%)
May 18, 2022 3.920 4.100 3.770 3.960 32,250 -0.07(-1.74%)
May 17, 2022 4.050 4.170 3.900 4.030 48,073 +0.05(+1.26%)
May 16, 2022 4.190 4.370 3.860 3.980 67,788 -0.30(-7.01%)
May 13, 2022 4.000 4.280 3.960 4.280 90,401 +0.21(+5.16%)
May 12, 2022 4.050 4.125 3.910 4.070 46,947 -0.09(-2.16%)
May 11, 2022 4.310 4.450 4.050 4.160 68,551 -0.09(-2.12%)
May 10, 2022 4.200 4.270 3.790 4.250 104,424 +0.11(+2.66%)
May 09, 2022 4.390 4.460 4.050 4.140 162,311 -0.14(-3.27%)
May 06, 2022 3.820 4.280 3.820 4.280 173,149 +0.47(+12.34%)
May 05, 2022 4.070 4.260 3.650 3.810 210,916 -0.37(-8.85%)
May 04, 2022 4.530 4.600 4.030 4.180 284,366 -0.41(-8.93%)
May 03, 2022 5.300 5.400 4.560 4.590 327,747 -0.75(-14.04%)
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.