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

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
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 (%)
Jul 31, 2020 5.510 5.620 5.390 5.460 58,900 -0.12(-2.15%)
Jul 30, 2020 5.650 5.780 5.430 5.580 99,702 -0.10(-1.76%)
Jul 29, 2020 5.480 5.760 5.370 5.680 93,630 +0.18(+3.27%)
Jul 28, 2020 5.600 5.600 5.380 5.500 16,440 -0.10(-1.79%)
Jul 27, 2020 5.600 5.790 5.460 5.600 49,378 +0.09(+1.63%)
Jul 24, 2020 5.460 5.697 5.400 5.510 22,300 -0.03(-0.54%)
Jul 23, 2020 5.700 5.740 5.410 5.540 30,345 -0.17(-2.98%)
Jul 22, 2020 5.680 5.840 5.620 5.710 42,832 -0.03(-0.52%)
Jul 21, 2020 5.700 5.860 5.650 5.740 103,020 +0.14(+2.50%)
Jul 20, 2020 5.850 5.950 5.510 5.600 112,131 -0.18(-3.11%)
Jul 17, 2020 5.670 5.900 5.610 5.780 110,400 +0.13(+2.30%)
Jul 16, 2020 5.300 5.770 5.280 5.650 113,258 +0.35(+6.60%)
Jul 15, 2020 5.150 5.370 5.060 5.300 52,597 +0.20(+3.92%)
Jul 14, 2020 5.000 5.120 4.870 5.100 64,801 +0.09(+1.80%)
Jul 13, 2020 5.420 5.420 4.900 5.010 210,472 -0.14(-2.72%)
Jul 10, 2020 5.260 5.260 5.051 5.150 45,600 -0.14(-2.65%)
Jul 09, 2020 5.290 5.300 5.050 5.290 47,023 -0.02(-0.38%)
Jul 08, 2020 5.300 5.410 5.200 5.310 67,574 -0.03(-0.56%)
Jul 07, 2020 5.300 5.370 5.270 5.340 58,080 -0.08(-1.48%)
Jul 06, 2020 5.460 5.460 5.250 5.420 65,765 +0.13(+2.46%)
Jul 02, 2020 5.300 5.410 5.180 5.290 64,100 +0.06(+1.15%)
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.