Skip to main content

Enlivex Therapeutics Ltd (NQ: ENLV )

3.850 -0.010 (-0.26%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.890 3.940 3.700 3.860 58,893 -0.05(-1.28%)
Mar 26, 2024 4.110 4.182 3.800 3.910 127,360 -0.20(-4.87%)
Mar 25, 2024 3.780 4.150 3.780 4.110 157,434 +0.43(+11.68%)
Mar 22, 2024 3.850 3.850 3.590 3.680 76,336 +0.09(+2.51%)
Mar 21, 2024 3.960 3.960 3.370 3.590 148,049 -0.43(-10.70%)
Mar 20, 2024 4.040 4.060 3.868 4.020 30,029 -0.05(-1.23%)
Mar 19, 2024 4.110 4.245 4.020 4.070 38,684 -0.11(-2.63%)
Mar 18, 2024 4.190 4.270 3.950 4.180 90,961 +0.07(+1.70%)
Mar 15, 2024 4.200 4.200 4.050 4.110 16,308 -0.01(-0.24%)
Mar 14, 2024 4.300 4.300 3.810 4.120 130,079 -0.18(-4.19%)
Mar 13, 2024 4.170 4.370 4.170 4.300 95,925 +0.13(+3.12%)
Mar 12, 2024 3.840 4.370 3.730 4.170 207,758 +0.47(+12.70%)
Mar 11, 2024 4.050 4.240 3.577 3.700 160,509 -0.25(-6.33%)
Mar 08, 2024 3.470 4.320 3.425 3.950 254,812 +0.57(+16.86%)
Mar 07, 2024 3.350 3.430 3.250 3.380 61,894 +0.02(+0.60%)
Mar 06, 2024 3.200 3.430 3.200 3.360 41,908 +0.12(+3.70%)
Mar 05, 2024 3.370 3.400 3.160 3.240 30,101 -0.18(-5.26%)
Mar 04, 2024 3.260 3.470 3.190 3.420 80,138 +0.21(+6.54%)
Mar 01, 2024 3.160 3.400 3.130 3.210 114,110 +0.10(+3.38%)
Feb 29, 2024 2.990 3.200 2.985 3.105 94,527 +0.19(+6.34%)
Feb 28, 2024 3.080 3.090 2.910 2.920 39,155 -0.14(-4.58%)
Feb 27, 2024 2.970 3.190 2.940 3.060 119,972 +0.06(+2.00%)
Feb 26, 2024 3.090 3.305 2.780 3.000 55,667 -0.04(-1.32%)
Feb 23, 2024 3.200 3.300 2.840 3.040 75,549 -0.05(-1.62%)
Feb 22, 2024 3.220 3.220 3.060 3.090 29,493 -0.13(-4.04%)
Feb 21, 2024 3.250 3.270 3.100 3.220 52,263 -0.05(-1.53%)
Feb 20, 2024 3.300 3.500 3.200 3.270 67,840 -0.05(-1.51%)
Feb 16, 2024 3.400 3.420 3.130 3.320 42,429 +0.11(+3.43%)
Feb 15, 2024 3.330 3.430 3.210 3.210 68,481 -0.24(-6.96%)
Feb 14, 2024 3.110 3.485 3.070 3.450 147,095 +0.43(+14.05%)
Feb 13, 2024 2.970 3.090 2.900 3.025 97,589 +0.15(+5.40%)
Feb 12, 2024 2.800 3.065 2.750 2.870 107,083 +0.07(+2.50%)
Feb 09, 2024 2.730 2.955 2.670 2.800 54,809 +0.16(+6.06%)
Feb 08, 2024 2.610 2.753 2.610 2.640 25,920 -0.02(-0.75%)
Feb 07, 2024 2.620 2.750 2.560 2.660 61,410 +0.08(+3.10%)
Feb 06, 2024 2.580 2.620 2.530 2.580 22,656 +0.00(+0.00%)
Feb 05, 2024 2.550 2.720 2.520 2.580 46,097 -0.15(-5.49%)
Feb 02, 2024 2.750 2.750 2.590 2.730 27,452 -0.02(-0.73%)
Feb 01, 2024 2.800 2.860 2.710 2.750 55,407 -0.05(-1.79%)
Jan 31, 2024 2.740 2.875 2.740 2.800 52,687 +0.06(+2.19%)
Jan 30, 2024 2.570 2.880 2.570 2.740 102,771 +0.20(+7.87%)
Jan 29, 2024 2.670 2.750 2.500 2.540 80,967 -0.23(-8.30%)
Jan 26, 2024 2.900 2.900 2.700 2.770 64,296 -0.13(-4.48%)
Jan 25, 2024 2.940 2.970 2.810 2.900 56,488 -0.10(-3.33%)
Jan 24, 2024 2.860 3.190 2.706 3.000 145,378 +0.21(+7.53%)
Jan 23, 2024 2.700 2.890 2.700 2.790 57,020 +0.14(+5.28%)
Jan 22, 2024 2.650 2.700 2.590 2.650 27,142 -0.09(-3.28%)
Jan 19, 2024 2.690 2.800 2.670 2.740 11,749 +0.07(+2.62%)
Jan 18, 2024 2.840 2.840 2.650 2.670 32,869 -0.20(-6.97%)
Jan 17, 2024 2.910 2.930 2.810 2.870 36,065 +0.01(+0.35%)
Jan 16, 2024 3.050 3.060 2.758 2.860 71,386 -0.01(-0.35%)
Jan 12, 2024 3.010 3.188 2.770 2.870 80,603 -0.15(-4.97%)
Jan 11, 2024 3.100 3.120 2.910 3.020 109,556 -0.08(-2.58%)
Jan 10, 2024 3.280 3.330 3.010 3.100 85,678 -0.17(-5.20%)
Jan 09, 2024 3.300 3.344 3.200 3.270 73,449 -0.02(-0.61%)
Jan 08, 2024 3.490 3.500 3.150 3.290 118,747 -0.33(-9.12%)
Jan 05, 2024 3.670 3.745 3.401 3.620 87,574 -0.04(-1.09%)
Jan 04, 2024 3.750 3.950 3.401 3.660 344,491 -0.09(-2.40%)
Jan 03, 2024 3.320 3.960 3.280 3.750 382,682 +0.45(+13.64%)
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.