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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2020 8.600 8.767 8.370 8.460 73,949 -0.16(-1.86%)
Nov 27, 2020 8.510 8.950 8.400 8.620 81,600 +0.26(+3.11%)
Nov 25, 2020 8.400 8.590 8.270 8.360 66,400 -0.08(-0.95%)
Nov 24, 2020 8.340 8.555 8.210 8.440 63,151 +0.28(+3.43%)
Nov 23, 2020 8.140 8.540 8.140 8.160 118,191 -0.38(-4.45%)
Nov 20, 2020 8.450 8.610 8.315 8.540 46,700 +0.14(+1.67%)
Nov 19, 2020 8.750 8.880 8.360 8.400 112,910 -0.49(-5.51%)
Nov 18, 2020 8.600 9.000 8.420 8.890 201,846 +0.58(+6.98%)
Nov 17, 2020 8.330 8.470 7.924 8.310 245,589 -0.36(-4.15%)
Nov 16, 2020 8.930 8.930 8.500 8.670 248,028 -0.61(-6.57%)
Nov 13, 2020 9.600 9.850 9.040 9.280 103,300 -0.27(-2.83%)
Nov 12, 2020 9.720 9.720 9.410 9.550 84,187 -0.11(-1.14%)
Nov 11, 2020 9.620 9.720 9.280 9.660 62,449 +0.21(+2.22%)
Nov 10, 2020 9.390 9.700 9.050 9.450 152,059 -0.27(-2.78%)
Nov 09, 2020 9.230 9.900 8.720 9.720 523,235 -1.78(-15.48%)
Nov 06, 2020 11.77 11.90 11.32 11.50 54,600 -0.29(-2.46%)
Nov 05, 2020 11.96 12.40 11.50 11.79 175,040 +0.22(+1.90%)
Nov 04, 2020 12.08 12.16 11.42 11.57 85,805 -0.47(-3.90%)
Nov 03, 2020 11.70 12.05 11.11 12.04 106,169 +0.61(+5.34%)
Nov 02, 2020 11.50 11.67 11.15 11.43 91,406 +0.39(+3.53%)
Oct 30, 2020 11.64 11.97 10.53 11.04 174,800 -0.71(-6.04%)
Oct 29, 2020 11.60 12.00 11.50 11.75 143,404 +0.42(+3.71%)
Oct 28, 2020 11.96 11.96 11.15 11.33 243,842 -0.80(-6.60%)
Oct 27, 2020 12.35 12.69 12.08 12.13 108,551 -0.22(-1.78%)
Oct 26, 2020 12.56 12.79 12.03 12.35 211,792 -0.90(-6.79%)
Oct 23, 2020 12.67 13.40 12.41 13.25 124,100 +0.60(+4.74%)
Oct 22, 2020 12.99 13.10 12.41 12.65 232,575 -0.49(-3.73%)
Oct 21, 2020 14.00 14.00 13.10 13.14 243,187 -0.66(-4.78%)
Oct 20, 2020 13.75 13.94 13.06 13.80 468,897 +0.42(+3.14%)
Oct 19, 2020 14.00 14.00 13.30 13.38 297,727 +0.19(+1.44%)
Oct 16, 2020 13.06 13.28 12.80 13.19 241,900 +0.12(+0.92%)
Oct 15, 2020 12.48 13.07 12.32 13.07 387,709 -0.16(-1.21%)
Oct 14, 2020 14.83 14.90 12.53 13.23 1,260,811 -0.64(-4.61%)
Oct 13, 2020 12.30 13.90 12.25 13.87 1,800,205 +2.57(+22.74%)
Oct 12, 2020 11.35 11.50 11.11 11.30 383,270 -0.48(-4.07%)
Oct 09, 2020 11.50 11.97 11.10 11.78 344,600 +0.34(+2.97%)
Oct 08, 2020 13.20 13.45 11.44 11.44 673,930 -2.01(-14.94%)
Oct 07, 2020 13.36 13.64 11.90 13.45 1,224,850 -1.05(-7.24%)
Oct 06, 2020 14.30 14.55 13.52 14.50 2,040,948 -0.04(-0.28%)
Oct 05, 2020 13.86 15.00 12.65 14.54 7,337,821 +4.19(+40.48%)
Oct 02, 2020 8.740 10.82 8.430 10.35 5,192,900 +1.56(+17.75%)
Oct 01, 2020 10.51 11.83 7.910 8.790 43,607,032 +2.85(+47.98%)
Sep 30, 2020 4.940 6.000 4.890 5.940 817,748 +1.04(+21.22%)
Sep 29, 2020 4.920 5.050 4.810 4.900 27,686 -0.15(-2.97%)
Sep 28, 2020 4.890 5.050 4.890 5.050 9,636 +0.10(+2.02%)
Sep 25, 2020 4.790 4.950 4.730 4.950 7,300 +0.11(+2.27%)
Sep 24, 2020 4.800 5.030 4.750 4.840 10,971 -0.04(-0.82%)
Sep 23, 2020 5.070 5.100 4.770 4.880 32,952 -0.27(-5.24%)
Sep 22, 2020 5.140 5.150 4.950 5.150 24,099 +0.08(+1.58%)
Sep 21, 2020 5.140 5.140 4.990 5.070 17,670 -0.21(-3.98%)
Sep 18, 2020 5.210 5.280 5.170 5.280 16,000 +0.06(+1.15%)
Sep 17, 2020 5.210 5.280 5.160 5.220 7,375 -0.06(-1.14%)
Sep 16, 2020 5.270 5.450 5.160 5.280 50,504 +0.10(+1.93%)
Sep 15, 2020 5.290 5.290 5.100 5.180 46,781 -0.03(-0.58%)
Sep 14, 2020 5.380 5.470 5.100 5.210 91,786 +0.23(+4.62%)
Sep 11, 2020 4.990 5.100 4.700 4.980 109,900 +0.34(+7.33%)
Sep 10, 2020 4.700 4.760 4.580 4.640 31,057 -0.07(-1.49%)
Sep 09, 2020 4.690 4.780 4.605 4.710 45,307 +0.06(+1.29%)
Sep 08, 2020 4.950 5.100 4.590 4.650 185,647 -0.32(-6.44%)
Sep 04, 2020 4.890 5.000 4.610 4.970 22,700 +0.06(+1.22%)
Sep 03, 2020 5.020 5.020 4.620 4.910 42,398 -0.19(-3.73%)
Sep 02, 2020 5.020 5.100 4.980 5.100 23,922 +0.08(+1.59%)
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.