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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Aug 31, 2021 12.14 13.95 12.05 13.86 542,851 +1.79(+14.83%)
Aug 30, 2021 11.83 12.31 11.66 12.07 282,811 +0.10(+0.84%)
Aug 27, 2021 11.72 12.30 11.65 11.97 275,023 +0.36(+3.10%)
Aug 26, 2021 10.99 11.62 10.96 11.61 134,004 +0.42(+3.75%)
Aug 25, 2021 10.22 11.71 10.14 11.19 397,109 +0.85(+8.22%)
Aug 24, 2021 10.75 10.81 9.920 10.34 293,077 -0.37(-3.45%)
Aug 23, 2021 10.33 10.91 10.13 10.71 242,205 +0.38(+3.68%)
Aug 20, 2021 9.650 10.56 9.620 10.33 166,783 +0.75(+7.83%)
Aug 19, 2021 9.720 9.990 9.520 9.580 169,678 -0.94(-8.94%)
Aug 18, 2021 10.45 10.75 10.11 10.52 193,746 +0.23(+2.24%)
Aug 17, 2021 11.00 11.03 9.410 10.29 932,979 -1.20(-10.44%)
Aug 16, 2021 11.92 13.18 11.12 11.49 12,836,744 +1.32(+12.98%)
Aug 13, 2021 10.99 11.00 9.900 10.17 111,420 -0.42(-3.97%)
Aug 12, 2021 9.850 11.50 9.740 10.59 297,539 +0.81(+8.28%)
Aug 11, 2021 9.520 9.950 9.400 9.780 84,948 +0.28(+2.95%)
Aug 10, 2021 10.15 10.54 9.360 9.500 274,026 -0.26(-2.66%)
Aug 09, 2021 9.000 9.890 8.560 9.760 329,921 +1.49(+18.02%)
Aug 06, 2021 8.320 8.550 8.150 8.270 28,799 -0.03(-0.36%)
Aug 05, 2021 8.400 8.400 7.875 8.300 61,409 +0.12(+1.47%)
Aug 04, 2021 8.610 8.780 8.060 8.180 73,151 -0.38(-4.44%)
Aug 03, 2021 8.870 9.100 8.300 8.560 134,045 +0.06(+0.71%)
Aug 02, 2021 7.630 9.150 7.555 8.500 250,199 +0.90(+11.84%)
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%)
Jul 01, 2021 8.950 8.950 8.710 8.900 25,223 +0.00(+0.00%)
Jun 30, 2021 8.890 9.000 8.760 8.900 48,186 -0.02(-0.22%)
Jun 29, 2021 9.170 9.170 8.780 8.920 44,598 -0.21(-2.30%)
Jun 28, 2021 9.190 9.260 8.900 9.130 67,976 -0.15(-1.62%)
Jun 25, 2021 9.100 9.290 8.780 9.280 62,715 +0.28(+3.11%)
Jun 24, 2021 9.200 9.300 8.920 9.000 41,256 -0.22(-2.39%)
Jun 23, 2021 9.400 9.410 9.050 9.220 43,121 -0.07(-0.75%)
Jun 22, 2021 9.500 9.650 9.140 9.290 87,680 +0.02(+0.22%)
Jun 21, 2021 9.380 9.440 9.200 9.270 16,117 -0.09(-0.96%)
Jun 18, 2021 9.250 9.375 9.180 9.360 31,500 -0.04(-0.43%)
Jun 17, 2021 9.410 9.430 9.250 9.400 38,251 -0.04(-0.42%)
Jun 16, 2021 9.750 9.900 9.260 9.440 63,305 -0.36(-3.67%)
Jun 15, 2021 9.890 10.12 9.700 9.800 119,700 +0.05(+0.51%)
Jun 14, 2021 9.690 9.750 9.540 9.750 55,474 +0.20(+2.09%)
Jun 11, 2021 9.270 9.750 9.250 9.550 135,718 +0.26(+2.80%)
Jun 10, 2021 9.570 9.570 9.260 9.290 30,788 -0.41(-4.23%)
Jun 09, 2021 9.200 9.900 9.200 9.700 80,391 +0.52(+5.66%)
Jun 08, 2021 9.280 9.380 9.030 9.180 64,516 -0.10(-1.08%)
Jun 07, 2021 9.500 9.500 9.210 9.280 87,159 -0.46(-4.72%)
Jun 04, 2021 9.770 9.830 9.600 9.740 52,545 +0.11(+1.14%)
Jun 03, 2021 9.500 9.960 9.420 9.630 72,749 -0.08(-0.82%)
Jun 02, 2021 9.880 9.880 9.530 9.710 48,354 -0.25(-2.51%)
Jun 01, 2021 9.560 10.07 9.560 9.960 94,518 +0.59(+6.30%)
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%)
May 03, 2021 11.84 12.17 11.00 11.46 208,531 +0.02(+0.17%)
Apr 30, 2021 11.71 11.84 11.14 11.44 137,300 -0.66(-5.45%)
Apr 29, 2021 11.52 12.50 10.91 12.10 613,952 +1.50(+14.15%)
Apr 28, 2021 10.24 10.79 9.955 10.60 103,960 +0.58(+5.79%)
Apr 27, 2021 10.15 10.17 9.870 10.02 65,005 -0.14(-1.38%)
Apr 26, 2021 10.20 10.32 10.05 10.16 64,246 -0.12(-1.17%)
Apr 23, 2021 9.940 10.46 9.790 10.28 88,000 +0.35(+3.52%)
Apr 22, 2021 10.32 10.51 9.830 9.930 74,708 -0.26(-2.55%)
Apr 21, 2021 9.430 10.29 9.430 10.19 112,466 +0.56(+5.82%)
Apr 20, 2021 10.19 10.24 9.360 9.630 209,085 -1.00(-9.41%)
Apr 19, 2021 10.89 10.90 10.30 10.63 91,331 -0.34(-3.10%)
Apr 16, 2021 11.13 11.28 10.75 10.97 85,500 -0.26(-2.32%)
Apr 15, 2021 10.83 11.32 10.60 11.23 127,125 +0.40(+3.69%)
Apr 14, 2021 11.22 11.23 10.67 10.83 61,124 -0.08(-0.73%)
Apr 13, 2021 11.30 11.48 10.67 10.91 125,060 -0.50(-4.38%)
Apr 12, 2021 11.75 11.85 11.04 11.41 116,343 -0.31(-2.65%)
Apr 09, 2021 11.42 11.83 11.36 11.72 34,200 +0.24(+2.09%)
Apr 08, 2021 11.60 11.60 11.07 11.48 86,518 +0.08(+0.70%)
Apr 07, 2021 11.05 11.62 11.01 11.40 72,010 +0.23(+2.06%)
Apr 06, 2021 11.43 11.44 11.03 11.17 55,102 -0.23(-2.02%)
Apr 05, 2021 11.55 11.82 11.07 11.40 81,613 +0.11(+0.97%)
Apr 01, 2021 11.10 11.48 10.88 11.29 75,900 +0.20(+1.80%)
Mar 31, 2021 10.71 11.33 10.35 11.09 63,423 +0.49(+4.62%)
Mar 30, 2021 10.53 10.99 10.14 10.60 76,246 -0.05(-0.47%)
Mar 29, 2021 10.86 11.20 10.16 10.65 105,498 -0.38(-3.45%)
Mar 26, 2021 10.91 11.25 10.62 11.03 77,500 +0.17(+1.57%)
Mar 25, 2021 10.81 11.40 10.40 10.86 282,766 -0.56(-4.90%)
Mar 24, 2021 12.05 12.43 11.39 11.42 166,302 -0.28(-2.39%)
Mar 23, 2021 13.04 13.07 11.32 11.70 322,090 -1.23(-9.51%)
Mar 22, 2021 13.81 13.81 12.82 12.93 136,575 -0.60(-4.43%)
Mar 19, 2021 12.96 13.91 12.91 13.53 148,500 +0.59(+4.56%)
Mar 18, 2021 13.20 13.94 12.89 12.94 103,750 -0.65(-4.78%)
Mar 17, 2021 13.44 13.91 13.26 13.59 120,329 -0.32(-2.30%)
Mar 16, 2021 14.09 14.76 13.56 13.91 144,345 -0.26(-1.83%)
Mar 15, 2021 14.50 14.50 13.78 14.17 84,098 -0.23(-1.60%)
Mar 12, 2021 14.07 14.45 13.68 14.40 131,600 +0.07(+0.49%)
Mar 11, 2021 13.55 14.36 12.86 14.33 189,746 +1.04(+7.83%)
Mar 10, 2021 13.50 14.10 12.93 13.29 265,602 +0.61(+4.81%)
Mar 09, 2021 13.38 13.41 12.40 12.68 177,696 -0.30(-2.31%)
Mar 08, 2021 13.79 13.79 12.69 12.98 162,260 -0.01(-0.08%)
Mar 05, 2021 13.00 13.22 11.37 12.99 246,600 -0.01(-0.08%)
Mar 04, 2021 13.14 13.73 12.35 13.00 417,022 +0.21(+1.64%)
Mar 03, 2021 14.92 14.99 12.66 12.79 523,346 -1.88(-12.82%)
Mar 02, 2021 15.88 15.91 14.62 14.67 294,860 -0.22(-1.48%)
Mar 01, 2021 16.20 16.38 14.60 14.89 343,394 -0.40(-2.62%)
Feb 26, 2021 14.63 15.40 14.26 15.29 213,600 +0.18(+1.19%)
Feb 25, 2021 15.68 16.29 15.00 15.11 246,510 -1.08(-6.67%)
Feb 24, 2021 15.32 16.37 15.03 16.19 289,858 +0.77(+4.99%)
Feb 23, 2021 15.11 15.63 13.33 15.42 836,399 -0.68(-4.22%)
Feb 22, 2021 18.15 18.49 15.84 16.10 793,320 -1.81(-10.11%)
Feb 19, 2021 19.82 19.82 17.46 17.91 795,200 -1.08(-5.69%)
Feb 18, 2021 20.00 20.44 18.62 18.99 678,950 -1.69(-8.17%)
Feb 17, 2021 20.85 21.00 19.89 20.68 455,924 -0.20(-0.96%)
Feb 16, 2021 21.45 22.20 20.61 20.88 901,472 +0.88(+4.40%)
Feb 12, 2021 21.76 21.90 19.50 20.00 813,700 -1.09(-5.17%)
Feb 11, 2021 20.68 22.30 19.91 21.09 1,234,381 +1.91(+9.96%)
Feb 10, 2021 21.12 21.21 18.64 19.18 4,177,917 -4.82(-20.08%)
Feb 09, 2021 26.50 27.60 20.72 24.00 2,369,106 +0.90(+3.90%)
Feb 08, 2021 19.67 29.40 19.45 23.10 3,458,757 +4.10(+21.58%)
Feb 05, 2021 16.50 19.00 16.48 19.00 2,029,600 +3.51(+22.66%)
Feb 04, 2021 15.12 15.50 14.56 15.49 643,048 +1.53(+10.96%)
Feb 03, 2021 15.29 15.64 13.70 13.96 1,736,134 +0.91(+6.97%)
Feb 02, 2021 13.00 13.30 12.55 13.05 235,505 +0.35(+2.76%)
Feb 01, 2021 12.01 13.18 11.83 12.70 147,293 +0.75(+6.28%)
Jan 29, 2021 11.67 12.09 11.67 11.95 65,400 +0.10(+0.84%)
Jan 28, 2021 12.00 12.15 11.68 11.85 100,771 +0.30(+2.60%)
Jan 27, 2021 11.97 12.16 11.52 11.55 78,748 -0.74(-6.02%)
Jan 26, 2021 12.20 12.97 12.01 12.29 163,191 +0.14(+1.15%)
Jan 25, 2021 12.09 12.25 11.24 12.15 131,467 +0.10(+0.83%)
Jan 22, 2021 12.00 12.48 11.86 12.05 79,900 +0.05(+0.42%)
Jan 21, 2021 11.92 12.00 11.42 12.00 264,244 +0.00(+0.00%)
Jan 20, 2021 10.68 12.10 10.68 12.00 234,003 +1.11(+10.19%)
Jan 19, 2021 10.93 11.24 10.67 10.89 171,340 +0.40(+3.81%)
Jan 15, 2021 10.23 10.55 10.15 10.49 61,500 +0.20(+1.94%)
Jan 14, 2021 10.33 10.46 10.11 10.29 51,829 -0.12(-1.15%)
Jan 13, 2021 10.17 10.41 10.00 10.41 54,993 +0.43(+4.31%)
Jan 12, 2021 10.25 10.31 9.900 9.980 79,689 -0.27(-2.63%)
Jan 11, 2021 10.05 10.35 10.05 10.25 73,128 +0.61(+6.33%)
Jan 08, 2021 9.790 10.00 9.540 9.640 29,300 -0.28(-2.82%)
Jan 07, 2021 9.720 9.949 9.220 9.920 104,374 +0.66(+7.13%)
Jan 06, 2021 9.390 9.700 9.260 9.260 49,999 -0.36(-3.74%)
Jan 05, 2021 9.700 9.880 9.200 9.620 64,707 -0.03(-0.31%)
Jan 04, 2021 9.400 9.820 9.129 9.650 144,612 +1.22(+14.47%)
Dec 31, 2020 8.430 8.430 8.430 95,340 -0.79(-8.57%)
Dec 30, 2020 9.410 9.611 9.200 9.220 95,340 -0.11(-1.18%)
Dec 29, 2020 9.960 10.05 9.140 9.330 182,510 -0.64(-6.42%)
Dec 28, 2020 10.36 10.47 9.970 9.970 90,368 -0.47(-4.50%)
Dec 24, 2020 10.50 10.67 10.32 10.44 26,400 +0.06(+0.58%)
Dec 23, 2020 10.57 10.66 10.27 10.38 89,641 -0.28(-2.63%)
Dec 22, 2020 11.11 11.24 10.54 10.66 66,027 -0.22(-2.02%)
Dec 21, 2020 10.95 11.34 10.76 10.88 155,093 -0.01(-0.09%)
Dec 18, 2020 11.00 11.08 10.82 10.89 54,700 -0.09(-0.82%)
Dec 17, 2020 11.00 11.49 10.70 10.98 259,254 +0.74(+7.23%)
Dec 16, 2020 10.10 10.24 9.910 10.24 75,504 +0.14(+1.39%)
Dec 15, 2020 9.740 10.19 9.740 10.10 63,314 +0.27(+2.75%)
Dec 14, 2020 9.970 10.10 9.750 9.830 86,257 -0.32(-3.15%)
Dec 11, 2020 10.00 10.20 9.770 10.15 47,900 +0.23(+2.32%)
Dec 10, 2020 10.02 10.34 9.900 9.920 106,882 -0.02(-0.20%)
Dec 09, 2020 10.51 10.88 9.855 9.940 146,341 -0.67(-6.31%)
Dec 08, 2020 9.800 10.90 9.800 10.61 328,722 +0.57(+5.68%)
Dec 07, 2020 10.80 10.94 10.02 10.04 332,796 -1.28(-11.31%)
Dec 04, 2020 10.88 11.44 10.30 11.32 579,600 -0.08(-0.70%)
Dec 03, 2020 10.66 13.77 10.10 11.40 5,646,101 +3.13(+37.85%)
Dec 02, 2020 8.280 8.280 8.082 8.270 86,032 +0.07(+0.85%)
Dec 01, 2020 8.610 8.610 8.030 8.200 72,009 -0.26(-3.07%)
Nov 30, 2020 8.600 8.767 8.370 8.460 73,949 -0.16(-1.86%)
Nov 27, 2020 8.510 8.950 8.400 8.620 81,600 +0.26(+3.11%)
Nov 25, 2020 8.400 8.590 8.270 8.360 66,400 -0.08(-0.95%)
Nov 24, 2020 8.340 8.555 8.210 8.440 63,151 +0.28(+3.43%)
Nov 23, 2020 8.140 8.540 8.140 8.160 118,191 -0.38(-4.45%)
Nov 20, 2020 8.450 8.610 8.315 8.540 46,700 +0.14(+1.67%)
Nov 19, 2020 8.750 8.880 8.360 8.400 112,910 -0.49(-5.51%)
Nov 18, 2020 8.600 9.000 8.420 8.890 201,846 +0.58(+6.98%)
Nov 17, 2020 8.330 8.470 7.924 8.310 245,589 -0.36(-4.15%)
Nov 16, 2020 8.930 8.930 8.500 8.670 248,028 -0.61(-6.57%)
Nov 13, 2020 9.600 9.850 9.040 9.280 103,300 -0.27(-2.83%)
Nov 12, 2020 9.720 9.720 9.410 9.550 84,187 -0.11(-1.14%)
Nov 11, 2020 9.620 9.720 9.280 9.660 62,449 +0.21(+2.22%)
Nov 10, 2020 9.390 9.700 9.050 9.450 152,059 -0.27(-2.78%)
Nov 09, 2020 9.230 9.900 8.720 9.720 523,235 -1.78(-15.48%)
Nov 06, 2020 11.77 11.90 11.32 11.50 54,600 -0.29(-2.46%)
Nov 05, 2020 11.96 12.40 11.50 11.79 175,040 +0.22(+1.90%)
Nov 04, 2020 12.08 12.16 11.42 11.57 85,805 -0.47(-3.90%)
Nov 03, 2020 11.70 12.05 11.11 12.04 106,169 +0.61(+5.34%)
Nov 02, 2020 11.50 11.67 11.15 11.43 91,406 +0.39(+3.53%)
Oct 30, 2020 11.64 11.97 10.53 11.04 174,800 -0.71(-6.04%)
Oct 29, 2020 11.60 12.00 11.50 11.75 143,404 +0.42(+3.71%)
Oct 28, 2020 11.96 11.96 11.15 11.33 243,842 -0.80(-6.60%)
Oct 27, 2020 12.35 12.69 12.08 12.13 108,551 -0.22(-1.78%)
Oct 26, 2020 12.56 12.79 12.03 12.35 211,792 -0.90(-6.79%)
Oct 23, 2020 12.67 13.40 12.41 13.25 124,100 +0.60(+4.74%)
Oct 22, 2020 12.99 13.10 12.41 12.65 232,575 -0.49(-3.73%)
Oct 21, 2020 14.00 14.00 13.10 13.14 243,187 -0.66(-4.78%)
Oct 20, 2020 13.75 13.94 13.06 13.80 468,897 +0.42(+3.14%)
Oct 19, 2020 14.00 14.00 13.30 13.38 297,727 +0.19(+1.44%)
Oct 16, 2020 13.06 13.28 12.80 13.19 241,900 +0.12(+0.92%)
Oct 15, 2020 12.48 13.07 12.32 13.07 387,709 -0.16(-1.21%)
Oct 14, 2020 14.83 14.90 12.53 13.23 1,260,811 -0.64(-4.61%)
Oct 13, 2020 12.30 13.90 12.25 13.87 1,800,205 +2.57(+22.74%)
Oct 12, 2020 11.35 11.50 11.11 11.30 383,270 -0.48(-4.07%)
Oct 09, 2020 11.50 11.97 11.10 11.78 344,600 +0.34(+2.97%)
Oct 08, 2020 13.20 13.45 11.44 11.44 673,930 -2.01(-14.94%)
Oct 07, 2020 13.36 13.64 11.90 13.45 1,224,850 -1.05(-7.24%)
Oct 06, 2020 14.30 14.55 13.52 14.50 2,040,948 -0.04(-0.28%)
Oct 05, 2020 13.86 15.00 12.65 14.54 7,337,821 +4.19(+40.48%)
Oct 02, 2020 8.740 10.82 8.430 10.35 5,192,900 +1.56(+17.75%)
Oct 01, 2020 10.51 11.83 7.910 8.790 43,607,032 +2.85(+47.98%)
Sep 30, 2020 4.940 6.000 4.890 5.940 817,748 +1.04(+21.22%)
Sep 29, 2020 4.920 5.050 4.810 4.900 27,686 -0.15(-2.97%)
Sep 28, 2020 4.890 5.050 4.890 5.050 9,636 +0.10(+2.02%)
Sep 25, 2020 4.790 4.950 4.730 4.950 7,300 +0.11(+2.27%)
Sep 24, 2020 4.800 5.030 4.750 4.840 10,971 -0.04(-0.82%)
Sep 23, 2020 5.070 5.100 4.770 4.880 32,952 -0.27(-5.24%)
Sep 22, 2020 5.140 5.150 4.950 5.150 24,099 +0.08(+1.58%)
Sep 21, 2020 5.140 5.140 4.990 5.070 17,670 -0.21(-3.98%)
Sep 18, 2020 5.210 5.280 5.170 5.280 16,000 +0.06(+1.15%)
Sep 17, 2020 5.210 5.280 5.160 5.220 7,375 -0.06(-1.14%)
Sep 16, 2020 5.270 5.450 5.160 5.280 50,504 +0.10(+1.93%)
Sep 15, 2020 5.290 5.290 5.100 5.180 46,781 -0.03(-0.58%)
Sep 14, 2020 5.380 5.470 5.100 5.210 91,786 +0.23(+4.62%)
Sep 11, 2020 4.990 5.100 4.700 4.980 109,900 +0.34(+7.33%)
Sep 10, 2020 4.700 4.760 4.580 4.640 31,057 -0.07(-1.49%)
Sep 09, 2020 4.690 4.780 4.605 4.710 45,307 +0.06(+1.29%)
Sep 08, 2020 4.950 5.100 4.590 4.650 185,647 -0.32(-6.44%)
Sep 04, 2020 4.890 5.000 4.610 4.970 22,700 +0.06(+1.22%)
Sep 03, 2020 5.020 5.020 4.620 4.910 42,398 -0.19(-3.73%)
Sep 02, 2020 5.020 5.100 4.980 5.100 23,922 +0.08(+1.59%)
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.