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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.420 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2023 1.340 1.340 1.320 1.330 10,034 +0.02(+1.53%)
Oct 30, 2023 1.300 1.360 1.300 1.310 17,014 -0.02(-1.50%)
Oct 27, 2023 1.320 1.390 1.291 1.330 41,155 +0.02(+1.53%)
Oct 26, 2023 1.270 1.310 1.270 1.310 19,820 +0.02(+1.55%)
Oct 25, 2023 1.320 1.320 1.270 1.290 12,248 -0.06(-4.44%)
Oct 24, 2023 1.310 1.350 1.278 1.350 22,979 +0.03(+2.27%)
Oct 23, 2023 1.360 1.380 1.319 1.320 13,654 -0.05(-3.65%)
Oct 20, 2023 1.490 1.491 1.340 1.370 35,004 -0.07(-4.86%)
Oct 19, 2023 1.370 1.490 1.340 1.440 46,096 +0.12(+9.09%)
Oct 18, 2023 1.350 1.375 1.320 1.320 7,035 -0.08(-5.71%)
Oct 17, 2023 1.400 1.417 1.380 1.400 20,010 +0.00(+0.00%)
Oct 16, 2023 1.430 1.440 1.355 1.400 15,119 -0.01(-0.71%)
Oct 13, 2023 1.340 1.430 1.310 1.410 23,318 +0.07(+5.22%)
Oct 12, 2023 1.370 1.370 1.320 1.340 24,431 -0.06(-4.29%)
Oct 11, 2023 1.380 1.440 1.330 1.400 34,637 -0.01(-0.71%)
Oct 10, 2023 1.430 1.520 1.370 1.410 17,775 -0.07(-4.73%)
Oct 09, 2023 1.440 1.540 1.320 1.480 35,198 -0.06(-3.90%)
Oct 06, 2023 1.540 1.550 1.525 1.540 3,542 -0.01(-0.56%)
Oct 05, 2023 1.500 1.600 1.500 1.549 5,039 -0.01(-0.73%)
Oct 04, 2023 1.540 1.600 1.490 1.560 22,423 +0.08(+5.40%)
Oct 03, 2023 1.560 1.565 1.450 1.480 15,750 -0.07(-4.51%)
Oct 02, 2023 1.520 1.590 1.430 1.550 14,390 -0.03(-1.90%)
Sep 29, 2023 1.550 1.580 1.540 1.580 9,962 +0.08(+5.33%)
Sep 28, 2023 1.597 1.597 1.500 1.500 17,081 -0.10(-6.25%)
Sep 27, 2023 1.610 1.620 1.570 1.600 30,046 +0.00(+0.00%)
Sep 26, 2023 1.500 1.670 1.480 1.600 74,730 +0.14(+9.59%)
Sep 25, 2023 1.390 1.480 1.405 1.460 54,155 +0.00(+0.00%)
Sep 22, 2023 1.600 1.600 1.450 1.460 68,075 -0.11(-7.01%)
Sep 21, 2023 1.780 1.810 1.514 1.570 71,795 -0.19(-10.80%)
Sep 20, 2023 1.830 1.850 1.760 1.760 23,081 -0.08(-4.35%)
Sep 19, 2023 1.851 1.855 1.800 1.840 11,046 +0.00(+0.00%)
Sep 18, 2023 1.880 1.910 1.770 1.840 30,027 -0.05(-2.65%)
Sep 15, 2023 1.920 1.920 1.721 1.890 44,154 +0.00(+0.00%)
Sep 14, 2023 1.950 1.950 1.850 1.890 30,304 -0.07(-3.57%)
Sep 13, 2023 1.970 1.990 1.855 1.960 15,745 +0.02(+1.03%)
Sep 12, 2023 2.020 2.020 1.780 1.940 72,020 +0.02(+1.04%)
Sep 11, 2023 2.200 2.320 1.780 1.920 122,477 -0.28(-12.73%)
Sep 08, 2023 2.370 2.370 2.030 2.200 31,395 -0.12(-5.17%)
Sep 07, 2023 2.300 2.380 2.300 2.320 20,223 -0.02(-0.64%)
Sep 06, 2023 2.320 2.340 2.300 2.335 985 +0.00(+0.21%)
Sep 05, 2023 2.380 2.490 2.260 2.330 32,423 -0.02(-0.85%)
Sep 01, 2023 2.350 2.406 2.270 2.350 22,644 -0.04(-1.67%)
Aug 31, 2023 2.390 2.450 2.230 2.390 26,796 -0.03(-1.24%)
Aug 30, 2023 2.440 2.500 2.360 2.420 5,912 -0.02(-0.83%)
Aug 29, 2023 2.360 2.540 2.360 2.440 10,310 +0.02(+0.83%)
Aug 28, 2023 2.360 2.475 2.360 2.420 12,471 +0.04(+1.68%)
Aug 25, 2023 2.330 2.460 2.330 2.380 5,057 -0.02(-0.83%)
Aug 24, 2023 2.420 2.470 2.366 2.400 7,104 -0.04(-1.44%)
Aug 23, 2023 2.390 2.470 2.390 2.435 11,043 +0.00(+0.21%)
Aug 22, 2023 2.480 2.520 2.400 2.430 16,360 -0.10(-3.95%)
Aug 21, 2023 2.460 2.570 2.460 2.530 19,875 +0.02(+0.80%)
Aug 18, 2023 2.500 2.560 2.490 2.510 19,752 +0.01(+0.40%)
Aug 17, 2023 2.500 2.530 2.490 2.500 18,507 -0.02(-0.99%)
Aug 16, 2023 2.500 2.560 2.500 2.525 14,011 -0.08(-3.26%)
Aug 15, 2023 2.600 2.670 2.545 2.610 14,953 -0.04(-1.51%)
Aug 14, 2023 2.570 2.720 2.570 2.650 19,692 +0.00(+0.00%)
Aug 11, 2023 2.570 2.730 2.570 2.650 15,238 +0.08(+3.11%)
Aug 10, 2023 2.558 2.610 2.531 2.570 3,065 -0.06(-2.28%)
Aug 09, 2023 2.600 2.740 2.570 2.630 13,885 +0.04(+1.54%)
Aug 08, 2023 2.660 2.740 2.520 2.590 39,668 -0.14(-5.09%)
Aug 07, 2023 2.900 2.900 2.700 2.729 22,456 -0.12(-4.23%)
Aug 04, 2023 2.935 2.970 2.780 2.849 11,152 -0.12(-4.07%)
Aug 03, 2023 2.750 3.150 2.690 2.970 79,021 +0.29(+10.82%)
Aug 02, 2023 2.610 2.733 2.581 2.680 32,812 -0.01(-0.20%)
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.