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 (%)
Oct 29, 2021 8.350 8.460 8.070 8.240 61,120 -0.05(-0.60%)
Oct 28, 2021 8.220 8.430 8.200 8.290 50,032 +0.08(+0.97%)
Oct 27, 2021 8.490 8.660 8.060 8.210 78,057 -0.37(-4.31%)
Oct 26, 2021 8.790 8.580 71,439 -0.19(-2.17%)
Oct 25, 2021 8.460 8.850 8.460 8.770 59,032 +0.32(+3.79%)
Oct 22, 2021 8.640 8.640 8.150 8.450 89,906 -0.30(-3.43%)
Oct 21, 2021 8.730 8.980 8.550 8.750 66,037 -0.09(-1.02%)
Oct 20, 2021 9.000 9.130 8.730 8.840 71,600 -0.18(-2.00%)
Oct 19, 2021 9.060 9.250 8.860 9.020 93,903 -0.23(-2.49%)
Oct 18, 2021 9.250 9.480 9.020 9.250 61,686 -0.03(-0.32%)
Oct 15, 2021 9.610 9.610 9.160 9.280 30,895 -0.37(-3.83%)
Oct 14, 2021 9.130 9.650 9.050 9.650 55,181 +0.63(+6.98%)
Oct 13, 2021 9.240 9.280 8.950 9.020 61,750 -0.27(-2.91%)
Oct 12, 2021 9.030 9.370 8.800 9.290 69,929 +0.39(+4.38%)
Oct 11, 2021 9.270 9.460 8.780 8.900 75,411 -0.60(-6.32%)
Oct 08, 2021 9.540 9.690 9.360 9.500 33,431 -0.02(-0.21%)
Oct 07, 2021 9.610 9.850 9.510 9.520 30,009 -0.14(-1.45%)
Oct 06, 2021 9.410 9.680 9.270 9.660 55,462 +0.04(+0.42%)
Oct 05, 2021 9.730 9.850 9.370 9.620 62,399 -0.05(-0.52%)
Oct 04, 2021 9.580 9.840 9.350 9.670 57,798 +0.18(+1.90%)
Oct 01, 2021 9.810 10.04 9.190 9.490 114,818 -0.39(-3.95%)
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%)
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.