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 (%)
Sep 30, 2022 4.360 4.420 4.190 4.250 6,698 +0.11(+2.66%)
Sep 29, 2022 4.200 4.217 4.110 4.140 10,102 -0.08(-1.90%)
Sep 28, 2022 4.200 4.380 4.155 4.220 34,020 -0.04(-0.94%)
Sep 27, 2022 4.350 4.390 4.190 4.260 19,512 -0.11(-2.52%)
Sep 26, 2022 4.120 4.880 4.120 4.370 37,258 +0.26(+6.33%)
Sep 23, 2022 4.270 4.508 4.110 4.110 38,551 -0.35(-7.85%)
Sep 22, 2022 4.510 4.600 4.300 4.460 61,674 -0.06(-1.33%)
Sep 21, 2022 4.650 4.730 4.510 4.520 18,092 -0.10(-2.16%)
Sep 20, 2022 4.590 4.887 4.590 4.620 38,491 -0.08(-1.70%)
Sep 19, 2022 4.860 4.860 4.510 4.700 47,361 -0.12(-2.49%)
Sep 16, 2022 5.440 5.440 4.800 4.820 65,279 -0.43(-8.19%)
Sep 15, 2022 5.070 5.330 5.070 5.250 41,192 +0.08(+1.55%)
Sep 14, 2022 5.020 5.240 4.980 5.170 25,636 +0.10(+1.97%)
Sep 13, 2022 5.160 5.250 4.910 5.070 49,178 -0.20(-3.80%)
Sep 12, 2022 5.120 5.300 5.000 5.270 37,871 +0.37(+7.55%)
Sep 09, 2022 5.018 5.020 4.811 4.900 21,257 +0.02(+0.41%)
Sep 08, 2022 4.820 5.020 4.790 4.880 60,207 -0.26(-5.06%)
Sep 07, 2022 4.930 5.230 4.930 5.140 19,708 +0.14(+2.80%)
Sep 06, 2022 5.390 5.390 4.900 5.000 41,097 -0.16(-3.10%)
Sep 02, 2022 5.150 5.210 5.150 5.160 6,094 -0.01(-0.19%)
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.