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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.520 -0.030 (-1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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%)
Sep 01, 2022 5.100 5.240 5.062 5.170 18,458 -0.08(-1.52%)
Aug 31, 2022 5.240 5.370 5.140 5.250 24,550 -0.04(-0.76%)
Aug 30, 2022 5.580 5.580 5.220 5.290 12,620 -0.21(-3.82%)
Aug 29, 2022 5.510 5.820 5.410 5.500 64,525 -0.23(-4.01%)
Aug 26, 2022 5.950 5.950 5.650 5.730 23,803 +0.03(+0.53%)
Aug 25, 2022 5.800 5.940 5.620 5.700 67,634 -0.17(-2.90%)
Aug 24, 2022 5.280 6.150 5.100 5.870 169,007 +0.59(+11.17%)
Aug 23, 2022 5.230 5.330 5.160 5.280 23,843 -0.01(-0.19%)
Aug 22, 2022 4.770 5.450 4.770 5.290 84,482 +0.17(+3.32%)
Aug 19, 2022 5.010 5.140 4.840 5.120 16,188 +0.11(+2.20%)
Aug 18, 2022 5.200 5.200 5.010 5.010 20,777 -0.17(-3.28%)
Aug 17, 2022 5.250 5.265 4.990 5.180 34,765 +0.03(+0.58%)
Aug 16, 2022 5.190 5.240 5.060 5.150 22,676 -0.07(-1.34%)
Aug 15, 2022 4.990 5.350 4.920 5.220 76,816 +0.13(+2.55%)
Aug 12, 2022 5.090 5.135 4.930 5.090 29,399 +0.02(+0.39%)
Aug 11, 2022 4.870 5.100 4.870 5.070 14,915 +0.20(+4.11%)
Aug 10, 2022 4.860 4.990 4.800 4.870 42,660 +0.14(+2.96%)
Aug 09, 2022 4.970 5.100 4.690 4.730 39,467 -0.38(-7.44%)
Aug 08, 2022 5.210 5.210 5.010 5.110 27,475 -0.05(-0.97%)
Aug 05, 2022 5.120 5.330 5.040 5.160 53,613 +0.09(+1.78%)
Aug 04, 2022 4.780 5.080 4.610 5.070 43,499 +0.31(+6.51%)
Aug 03, 2022 4.520 4.843 4.520 4.760 50,048 +0.29(+6.49%)
Aug 02, 2022 4.350 4.470 4.223 4.470 28,953 +0.22(+5.18%)
Aug 01, 2022 4.250 4.580 4.240 4.250 122,754 +0.00(+0.00%)
Jul 29, 2022 4.370 4.560 4.200 4.250 72,161 -0.17(-3.74%)
Jul 28, 2022 4.510 4.610 4.360 4.415 53,774 -0.09(-2.11%)
Jul 27, 2022 4.220 5.090 4.220 4.510 149,081 +0.37(+8.94%)
Jul 26, 2022 4.190 4.190 4.030 4.140 35,389 -0.01(-0.24%)
Jul 25, 2022 4.380 4.380 4.100 4.150 45,266 -0.08(-1.89%)
Jul 22, 2022 4.310 4.460 4.150 4.230 66,315 -0.01(-0.24%)
Jul 21, 2022 4.520 4.575 4.210 4.240 221,745 -0.31(-6.81%)
Jul 20, 2022 4.700 4.890 4.520 4.550 58,554 -0.23(-4.81%)
Jul 19, 2022 4.710 5.200 4.710 4.780 24,924 +0.07(+1.49%)
Jul 18, 2022 4.810 4.940 4.700 4.710 22,192 -0.20(-4.07%)
Jul 15, 2022 5.000 5.160 4.800 4.910 27,946 -0.09(-1.80%)
Jul 14, 2022 5.050 5.150 4.970 5.000 38,124 -0.18(-3.47%)
Jul 13, 2022 5.080 5.300 5.080 5.180 15,362 -0.08(-1.56%)
Jul 12, 2022 5.150 5.262 5.134 5.262 22,552 +0.06(+1.20%)
Jul 11, 2022 5.280 5.520 5.000 5.200 79,179 -0.40(-7.14%)
Jul 08, 2022 5.320 5.680 5.320 5.600 60,562 +0.25(+4.67%)
Jul 07, 2022 4.810 5.400 4.810 5.350 108,925 +0.70(+15.05%)
Jul 06, 2022 4.550 4.930 4.471 4.650 37,081 +0.09(+1.97%)
Jul 05, 2022 4.320 4.600 4.280 4.560 25,419 +0.10(+2.24%)
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.