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: 11:46 AM EDT, May 14, 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 28, 2021 9.290 9.396 9.120 9.370 50,130 +0.15(+1.63%)
May 27, 2021 9.650 9.650 9.090 9.220 62,991 -0.52(-5.34%)
May 26, 2021 9.470 9.750 9.370 9.740 47,357 +0.30(+3.18%)
May 25, 2021 9.600 9.600 9.320 9.440 24,756 +0.03(+0.32%)
May 24, 2021 9.840 9.840 9.220 9.410 39,654 -0.54(-5.43%)
May 21, 2021 9.730 10.33 9.630 9.950 46,734 +0.06(+0.61%)
May 20, 2021 9.810 10.01 9.480 9.890 59,722 +0.16(+1.64%)
May 19, 2021 9.450 9.840 9.350 9.730 47,667 -0.24(-2.41%)
May 18, 2021 9.570 10.25 9.570 9.970 75,808 +0.52(+5.50%)
May 17, 2021 9.300 9.530 9.240 9.450 20,687 +0.06(+0.64%)
May 14, 2021 8.890 9.480 8.785 9.390 86,905 +0.78(+9.06%)
May 13, 2021 9.250 9.340 8.300 8.610 180,461 -0.64(-6.92%)
May 12, 2021 9.510 9.540 9.150 9.250 66,822 -0.32(-3.34%)
May 11, 2021 9.320 9.630 9.030 9.570 87,669 -0.14(-1.44%)
May 10, 2021 10.11 10.22 9.540 9.710 69,394 -0.33(-3.29%)
May 07, 2021 10.02 10.29 9.778 10.04 56,705 +0.13(+1.31%)
May 06, 2021 10.95 10.95 9.540 9.910 211,919 -1.05(-9.58%)
May 05, 2021 11.24 11.27 10.78 10.96 44,991 -0.18(-1.62%)
May 04, 2021 11.32 11.45 10.79 11.14 141,845 -0.32(-2.79%)
May 03, 2021 11.84 12.17 11.00 11.46 208,531 +0.02(+0.17%)
Apr 30, 2021 11.71 11.84 11.14 11.44 137,300 -0.66(-5.45%)
Apr 29, 2021 11.52 12.50 10.91 12.10 613,952 +1.50(+14.15%)
Apr 28, 2021 10.24 10.79 9.955 10.60 103,960 +0.58(+5.79%)
Apr 27, 2021 10.15 10.17 9.870 10.02 65,005 -0.14(-1.38%)
Apr 26, 2021 10.20 10.32 10.05 10.16 64,246 -0.12(-1.17%)
Apr 23, 2021 9.940 10.46 9.790 10.28 88,000 +0.35(+3.52%)
Apr 22, 2021 10.32 10.51 9.830 9.930 74,708 -0.26(-2.55%)
Apr 21, 2021 9.430 10.29 9.430 10.19 112,466 +0.56(+5.82%)
Apr 20, 2021 10.19 10.24 9.360 9.630 209,085 -1.00(-9.41%)
Apr 19, 2021 10.89 10.90 10.30 10.63 91,331 -0.34(-3.10%)
Apr 16, 2021 11.13 11.28 10.75 10.97 85,500 -0.26(-2.32%)
Apr 15, 2021 10.83 11.32 10.60 11.23 127,125 +0.40(+3.69%)
Apr 14, 2021 11.22 11.23 10.67 10.83 61,124 -0.08(-0.73%)
Apr 13, 2021 11.30 11.48 10.67 10.91 125,060 -0.50(-4.38%)
Apr 12, 2021 11.75 11.85 11.04 11.41 116,343 -0.31(-2.65%)
Apr 09, 2021 11.42 11.83 11.36 11.72 34,200 +0.24(+2.09%)
Apr 08, 2021 11.60 11.60 11.07 11.48 86,518 +0.08(+0.70%)
Apr 07, 2021 11.05 11.62 11.01 11.40 72,010 +0.23(+2.06%)
Apr 06, 2021 11.43 11.44 11.03 11.17 55,102 -0.23(-2.02%)
Apr 05, 2021 11.55 11.82 11.07 11.40 81,613 +0.11(+0.97%)
Apr 01, 2021 11.10 11.48 10.88 11.29 75,900 +0.20(+1.80%)
Mar 31, 2021 10.71 11.33 10.35 11.09 63,423 +0.49(+4.62%)
Mar 30, 2021 10.53 10.99 10.14 10.60 76,246 -0.05(-0.47%)
Mar 29, 2021 10.86 11.20 10.16 10.65 105,498 -0.38(-3.45%)
Mar 26, 2021 10.91 11.25 10.62 11.03 77,500 +0.17(+1.57%)
Mar 25, 2021 10.81 11.40 10.40 10.86 282,766 -0.56(-4.90%)
Mar 24, 2021 12.05 12.43 11.39 11.42 166,302 -0.28(-2.39%)
Mar 23, 2021 13.04 13.07 11.32 11.70 322,090 -1.23(-9.51%)
Mar 22, 2021 13.81 13.81 12.82 12.93 136,575 -0.60(-4.43%)
Mar 19, 2021 12.96 13.91 12.91 13.53 148,500 +0.59(+4.56%)
Mar 18, 2021 13.20 13.94 12.89 12.94 103,750 -0.65(-4.78%)
Mar 17, 2021 13.44 13.91 13.26 13.59 120,329 -0.32(-2.30%)
Mar 16, 2021 14.09 14.76 13.56 13.91 144,345 -0.26(-1.83%)
Mar 15, 2021 14.50 14.50 13.78 14.17 84,098 -0.23(-1.60%)
Mar 12, 2021 14.07 14.45 13.68 14.40 131,600 +0.07(+0.49%)
Mar 11, 2021 13.55 14.36 12.86 14.33 189,746 +1.04(+7.83%)
Mar 10, 2021 13.50 14.10 12.93 13.29 265,602 +0.61(+4.81%)
Mar 09, 2021 13.38 13.41 12.40 12.68 177,696 -0.30(-2.31%)
Mar 08, 2021 13.79 13.79 12.69 12.98 162,260 -0.01(-0.08%)
Mar 05, 2021 13.00 13.22 11.37 12.99 246,600 -0.01(-0.08%)
Mar 04, 2021 13.14 13.73 12.35 13.00 417,022 +0.21(+1.64%)
Mar 03, 2021 14.92 14.99 12.66 12.79 523,346 -1.88(-12.82%)
Mar 02, 2021 15.88 15.91 14.62 14.67 294,860 -0.22(-1.48%)
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.