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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.370 -0.070 (-4.88%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 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 30, 2021 7.500 7.678 7.320 7.600 40,028 -0.08(-1.04%)
Jul 29, 2021 7.700 7.820 7.420 7.680 50,741 -0.02(-0.26%)
Jul 28, 2021 7.410 7.700 7.290 7.700 28,597 +0.27(+3.63%)
Jul 27, 2021 7.480 7.520 7.270 7.430 20,326 -0.06(-0.80%)
Jul 26, 2021 7.450 7.610 7.370 7.490 23,816 +0.05(+0.67%)
Jul 23, 2021 7.650 7.650 7.350 7.440 30,470 -0.25(-3.25%)
Jul 22, 2021 7.750 7.760 7.400 7.690 30,758 -0.06(-0.77%)
Jul 21, 2021 7.600 7.850 7.550 7.750 47,244 +0.31(+4.17%)
Jul 20, 2021 7.830 7.830 7.200 7.440 98,871 -0.35(-4.49%)
Jul 19, 2021 7.240 7.978 7.230 7.790 99,496 +0.33(+4.42%)
Jul 16, 2021 7.690 7.690 7.230 7.460 65,070 -0.08(-1.06%)
Jul 15, 2021 7.600 7.876 7.520 7.540 39,050 -0.19(-2.46%)
Jul 14, 2021 8.000 8.100 7.580 7.730 91,152 -0.32(-3.98%)
Jul 13, 2021 7.900 8.060 7.752 8.050 41,672 +0.11(+1.39%)
Jul 12, 2021 8.160 8.290 7.860 7.940 48,806 -0.24(-2.93%)
Jul 09, 2021 7.930 8.180 7.900 8.180 44,024 +0.33(+4.20%)
Jul 08, 2021 7.450 7.950 7.380 7.850 96,285 -0.04(-0.51%)
Jul 07, 2021 8.570 8.570 7.790 7.890 135,285 -0.72(-8.36%)
Jul 06, 2021 8.750 8.750 8.400 8.610 43,486 -0.29(-3.26%)
Jul 02, 2021 8.940 8.940 8.650 8.900 29,965 +0.00(+0.00%)
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.