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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
May 29, 2020 5.345 5.345 5.070 5.190 22,500 -0.11(-2.10%)
May 28, 2020 5.460 5.500 5.250 5.301 67,592 +0.06(+1.17%)
May 27, 2020 5.170 5.240 4.954 5.240 33,697 +0.04(+0.77%)
May 26, 2020 5.260 5.300 5.050 5.200 63,758 -0.09(-1.70%)
May 22, 2020 5.350 5.400 5.250 5.290 47,500 -0.09(-1.67%)
May 21, 2020 5.180 5.400 5.140 5.380 67,490 +0.16(+3.07%)
May 20, 2020 5.170 5.300 5.050 5.220 68,209 +0.14(+2.76%)
May 19, 2020 5.000 5.170 4.980 5.080 36,483 +0.07(+1.40%)
May 18, 2020 5.080 5.200 4.950 5.010 117,993 +0.03(+0.60%)
May 15, 2020 4.850 5.040 4.800 4.980 40,100 +0.16(+3.32%)
May 14, 2020 5.070 5.070 4.810 4.820 44,868 -0.28(-5.49%)
May 13, 2020 5.450 5.510 5.020 5.100 75,922 -0.47(-8.44%)
May 12, 2020 5.260 5.700 5.200 5.570 145,554 +0.32(+5.99%)
May 11, 2020 5.290 5.310 5.205 5.255 68,288 +0.01(+0.29%)
May 08, 2020 5.350 5.350 5.120 5.240 57,600 +0.06(+1.16%)
May 07, 2020 5.550 5.610 5.060 5.180 279,267 -0.17(-3.18%)
May 06, 2020 5.300 5.370 5.180 5.350 40,978 +0.07(+1.33%)
May 05, 2020 5.160 5.440 5.150 5.280 30,243 +0.16(+3.13%)
May 04, 2020 5.170 5.470 5.010 5.120 28,183 -0.05(-0.88%)
May 01, 2020 5.470 5.470 5.047 5.165 46,300 -0.32(-5.91%)
Apr 30, 2020 5.470 5.590 5.395 5.490 38,177 -0.16(-2.83%)
Apr 29, 2020 5.520 5.750 5.440 5.650 85,278 +0.09(+1.62%)
Apr 28, 2020 5.870 5.870 5.440 5.560 31,845 -0.08(-1.42%)
Apr 27, 2020 5.650 5.870 5.480 5.640 129,323 +0.03(+0.53%)
Apr 24, 2020 5.350 5.663 5.239 5.610 127,600 +0.31(+5.85%)
Apr 23, 2020 5.300 5.400 5.220 5.300 65,186 +0.03(+0.57%)
Apr 22, 2020 5.120 5.300 5.080 5.270 23,463 +0.03(+0.57%)
Apr 21, 2020 5.240 5.490 5.000 5.240 68,312 +0.00(+0.00%)
Apr 20, 2020 5.030 5.280 4.980 5.240 69,643 +0.04(+0.77%)
Apr 17, 2020 5.230 5.471 5.050 5.200 74,400 +0.00(+0.00%)
Apr 16, 2020 5.900 5.900 4.950 5.200 266,890 -0.40(-7.14%)
Apr 15, 2020 4.940 5.630 4.770 5.600 220,492 +0.70(+14.29%)
Apr 14, 2020 4.750 4.950 4.740 4.900 105,677 +0.16(+3.38%)
Apr 13, 2020 4.560 4.940 4.360 4.740 204,313 +0.18(+3.95%)
Apr 09, 2020 4.440 4.600 4.430 4.560 73,600 +0.16(+3.64%)
Apr 08, 2020 4.500 4.600 4.370 4.400 24,239 +0.00(+0.00%)
Apr 07, 2020 4.530 4.580 4.310 4.400 29,410 -0.22(-4.76%)
Apr 06, 2020 4.800 4.800 4.240 4.620 70,775 -0.23(-4.74%)
Apr 03, 2020 4.805 4.960 4.751 4.850 47,600 -0.01(-0.21%)
Apr 02, 2020 4.730 4.950 4.650 4.860 63,563 +0.17(+3.62%)
Apr 01, 2020 4.560 4.690 4.500 4.690 27,879 +0.01(+0.21%)
Mar 31, 2020 4.630 4.810 4.550 4.680 57,245 +0.07(+1.52%)
Mar 30, 2020 4.740 4.840 4.570 4.610 60,320 +0.09(+1.99%)
Mar 27, 2020 4.930 4.970 4.300 4.520 86,000 -0.41(-8.32%)
Mar 26, 2020 4.460 4.970 4.440 4.930 99,360 +0.55(+12.56%)
Mar 25, 2020 4.240 4.690 4.130 4.380 86,691 +0.14(+3.30%)
Mar 24, 2020 4.300 4.300 3.910 4.240 86,283 +0.12(+2.91%)
Mar 23, 2020 4.280 4.280 3.780 4.120 125,716 -0.13(-3.06%)
Mar 20, 2020 3.890 4.300 3.650 4.250 102,000 +0.48(+12.73%)
Mar 19, 2020 4.330 4.330 3.600 3.770 147,145 -0.17(-4.31%)
Mar 18, 2020 5.430 5.730 3.590 3.940 274,583 -1.32(-25.10%)
Mar 17, 2020 5.480 5.480 4.950 5.260 92,425 -0.16(-2.95%)
Mar 16, 2020 4.800 5.500 4.600 5.420 162,242 +0.67(+14.11%)
Mar 13, 2020 5.250 5.380 4.650 4.750 197,500 -0.24(-4.81%)
Mar 12, 2020 5.570 5.640 4.960 4.990 154,852 -0.78(-13.52%)
Mar 11, 2020 5.900 6.250 5.610 5.770 363,854 +0.01(+0.17%)
Mar 10, 2020 6.000 6.050 5.710 5.760 212,972 +0.08(+1.41%)
Mar 09, 2020 6.000 6.240 5.500 5.680 416,013 -0.07(-1.22%)
Mar 06, 2020 5.800 5.890 5.550 5.750 124,100 -0.09(-1.54%)
Mar 05, 2020 6.250 6.390 5.820 5.840 172,957 -0.63(-9.74%)
Mar 04, 2020 6.920 6.950 6.230 6.470 147,626 -0.49(-7.04%)
Mar 03, 2020 7.140 7.599 6.390 6.960 394,012 -0.04(-0.57%)
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.