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 29, 2023 1.550 1.580 1.540 1.580 9,962 +0.08(+5.33%)
Sep 28, 2023 1.597 1.597 1.500 1.500 17,081 -0.10(-6.25%)
Sep 27, 2023 1.610 1.620 1.570 1.600 30,046 +0.00(+0.00%)
Sep 26, 2023 1.500 1.670 1.480 1.600 74,730 +0.14(+9.59%)
Sep 25, 2023 1.390 1.480 1.405 1.460 54,155 +0.00(+0.00%)
Sep 22, 2023 1.600 1.600 1.450 1.460 68,075 -0.11(-7.01%)
Sep 21, 2023 1.780 1.810 1.514 1.570 71,795 -0.19(-10.80%)
Sep 20, 2023 1.830 1.850 1.760 1.760 23,081 -0.08(-4.35%)
Sep 19, 2023 1.851 1.855 1.800 1.840 11,046 +0.00(+0.00%)
Sep 18, 2023 1.880 1.910 1.770 1.840 30,027 -0.05(-2.65%)
Sep 15, 2023 1.920 1.920 1.721 1.890 44,154 +0.00(+0.00%)
Sep 14, 2023 1.950 1.950 1.850 1.890 30,304 -0.07(-3.57%)
Sep 13, 2023 1.970 1.990 1.855 1.960 15,745 +0.02(+1.03%)
Sep 12, 2023 2.020 2.020 1.780 1.940 72,020 +0.02(+1.04%)
Sep 11, 2023 2.200 2.320 1.780 1.920 122,477 -0.28(-12.73%)
Sep 08, 2023 2.370 2.370 2.030 2.200 31,395 -0.12(-5.17%)
Sep 07, 2023 2.300 2.380 2.300 2.320 20,223 -0.02(-0.64%)
Sep 06, 2023 2.320 2.340 2.300 2.335 985 +0.00(+0.21%)
Sep 05, 2023 2.380 2.490 2.260 2.330 32,423 -0.02(-0.85%)
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.