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 (%)
Sep 30, 2021 9.760 9.980 9.711 9.880 45,722 +0.10(+1.02%)
Sep 29, 2021 10.55 10.75 9.700 9.780 117,980 -0.75(-7.12%)
Sep 28, 2021 10.84 11.00 10.04 10.53 123,614 -0.41(-3.75%)
Sep 27, 2021 10.92 11.50 10.87 10.94 122,528 -0.18(-1.62%)
Sep 24, 2021 11.29 11.29 10.89 11.12 58,201 -0.26(-2.28%)
Sep 23, 2021 11.40 11.40 10.77 11.38 118,668 -0.01(-0.09%)
Sep 22, 2021 11.50 11.60 11.02 11.39 68,195 -0.06(-0.52%)
Sep 21, 2021 11.07 11.60 11.00 11.45 53,492 +0.51(+4.66%)
Sep 20, 2021 11.34 11.48 10.60 10.94 91,807 -0.71(-6.09%)
Sep 17, 2021 10.88 11.77 10.71 11.65 88,781 +0.65(+5.91%)
Sep 16, 2021 10.84 11.16 10.61 11.00 41,307 +0.08(+0.73%)
Sep 15, 2021 10.72 10.99 10.58 10.92 33,316 +0.07(+0.65%)
Sep 14, 2021 11.58 11.58 10.75 10.85 107,303 -0.84(-7.19%)
Sep 13, 2021 11.65 11.84 11.35 11.69 76,982 +0.36(+3.18%)
Sep 10, 2021 11.17 11.56 11.02 11.33 63,990 +0.06(+0.53%)
Sep 09, 2021 11.19 11.75 11.12 11.27 95,299 +0.25(+2.27%)
Sep 08, 2021 11.35 11.35 10.85 11.02 91,752 -0.39(-3.42%)
Sep 07, 2021 11.75 11.92 11.22 11.41 153,075 -0.31(-2.65%)
Sep 03, 2021 12.11 12.16 11.53 11.72 138,678 -0.33(-2.74%)
Sep 02, 2021 12.18 12.19 11.66 12.05 174,008 -0.25(-2.03%)
Sep 01, 2021 13.63 13.63 12.22 12.30 343,328 -1.56(-11.26%)
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%)
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.