Indicators

Enlivex Therapeutics Ltd (NQ: ENLV )

1.391 -0.049 (-3.38%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.370	4.560	4.200	4.250	72,161	-0.17(-3.74%)
Jul 28, 2022	4.510	4.610	4.360	4.415	53,774	-0.09(-2.11%)
Jul 27, 2022	4.220	5.090	4.220	4.510	149,081	+0.37(+8.94%)
Jul 26, 2022	4.190	4.190	4.030	4.140	35,389	-0.01(-0.24%)
Jul 25, 2022	4.380	4.380	4.100	4.150	45,266	-0.08(-1.89%)
Jul 22, 2022	4.310	4.460	4.150	4.230	66,315	-0.01(-0.24%)
Jul 21, 2022	4.520	4.575	4.210	4.240	221,745	-0.31(-6.81%)
Jul 20, 2022	4.700	4.890	4.520	4.550	58,554	-0.23(-4.81%)
Jul 19, 2022	4.710	5.200	4.710	4.780	24,924	+0.07(+1.49%)
Jul 18, 2022	4.810	4.940	4.700	4.710	22,192	-0.20(-4.07%)
Jul 15, 2022	5.000	5.160	4.800	4.910	27,946	-0.09(-1.80%)
Jul 14, 2022	5.050	5.150	4.970	5.000	38,124	-0.18(-3.47%)
Jul 13, 2022	5.080	5.300	5.080	5.180	15,362	-0.08(-1.56%)
Jul 12, 2022	5.150	5.262	5.134	5.262	22,552	+0.06(+1.20%)
Jul 11, 2022	5.280	5.520	5.000	5.200	79,179	-0.40(-7.14%)
Jul 08, 2022	5.320	5.680	5.320	5.600	60,562	+0.25(+4.67%)
Jul 07, 2022	4.810	5.400	4.810	5.350	108,925	+0.70(+15.05%)
Jul 06, 2022	4.550	4.930	4.471	4.650	37,081	+0.09(+1.97%)
Jul 05, 2022	4.320	4.600	4.280	4.560	25,419	+0.10(+2.24%)

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.