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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.