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 31, 2022 4.720 5.190 4.710 5.010 108,558 +0.29(+6.14%)
May 27, 2022 4.410 4.770 4.370 4.720 49,907 +0.37(+8.51%)
May 26, 2022 4.200 4.470 4.160 4.350 28,424 +0.09(+2.11%)
May 25, 2022 4.090 4.260 4.090 4.260 10,746 +0.12(+2.90%)
May 24, 2022 4.250 4.250 4.100 4.140 50,641 -0.18(-4.17%)
May 23, 2022 3.910 4.420 3.910 4.320 69,957 +0.29(+7.20%)
May 20, 2022 4.089 4.100 3.920 4.030 35,792 -0.04(-0.98%)
May 19, 2022 3.890 4.100 3.890 4.070 17,007 +0.11(+2.78%)
May 18, 2022 3.920 4.100 3.770 3.960 32,250 -0.07(-1.74%)
May 17, 2022 4.050 4.170 3.900 4.030 48,073 +0.05(+1.26%)
May 16, 2022 4.190 4.370 3.860 3.980 67,788 -0.30(-7.01%)
May 13, 2022 4.000 4.280 3.960 4.280 90,401 +0.21(+5.16%)
May 12, 2022 4.050 4.125 3.910 4.070 46,947 -0.09(-2.16%)
May 11, 2022 4.310 4.450 4.050 4.160 68,551 -0.09(-2.12%)
May 10, 2022 4.200 4.270 3.790 4.250 104,424 +0.11(+2.66%)
May 09, 2022 4.390 4.460 4.050 4.140 162,311 -0.14(-3.27%)
May 06, 2022 3.820 4.280 3.820 4.280 173,149 +0.47(+12.34%)
May 05, 2022 4.070 4.260 3.650 3.810 210,916 -0.37(-8.85%)
May 04, 2022 4.530 4.600 4.030 4.180 284,366 -0.41(-8.93%)
May 03, 2022 5.300 5.400 4.560 4.590 327,747 -0.75(-14.04%)
May 02, 2022 5.720 5.740 5.200 5.340 94,041 -0.35(-6.15%)
Apr 29, 2022 5.890 6.200 5.600 5.690 163,119 -0.12(-2.07%)
Apr 28, 2022 5.580 5.980 5.500 5.810 47,753 +0.17(+3.01%)
Apr 27, 2022 5.760 5.760 5.465 5.640 28,918 -0.15(-2.59%)
Apr 26, 2022 5.910 5.980 5.740 5.790 36,742 -0.20(-3.34%)
Apr 25, 2022 6.490 6.492 5.900 5.990 87,010 -0.69(-10.33%)
Apr 22, 2022 6.870 6.920 6.650 6.680 29,468 -0.12(-1.76%)
Apr 21, 2022 6.750 6.880 6.510 6.800 67,286 +0.00(+0.00%)
Apr 20, 2022 6.930 7.100 6.620 6.800 77,695 -0.15(-2.16%)
Apr 19, 2022 7.130 7.331 6.790 6.950 60,706 -0.01(-0.14%)
Apr 18, 2022 7.350 7.350 6.855 6.960 93,680 -0.43(-5.82%)
Apr 14, 2022 7.090 7.544 7.090 7.390 65,967 +0.37(+5.27%)
Apr 13, 2022 7.070 7.250 6.926 7.020 32,379 -0.05(-0.71%)
Apr 12, 2022 7.040 7.280 6.990 7.070 96,604 -0.01(-0.14%)
Apr 11, 2022 7.950 8.000 6.920 7.080 204,024 -1.04(-12.81%)
Apr 08, 2022 8.200 8.460 7.740 8.120 174,890 -0.05(-0.61%)
Apr 07, 2022 8.550 8.550 7.760 8.170 231,313 -0.47(-5.44%)
Apr 06, 2022 7.010 8.640 6.810 8.640 364,439 +1.29(+17.55%)
Apr 05, 2022 6.110 7.550 6.110 7.350 280,982 +1.05(+16.67%)
Apr 04, 2022 5.950 6.480 5.880 6.300 113,700 +0.58(+10.24%)
Apr 01, 2022 5.560 5.890 5.500 5.715 43,852 +0.12(+2.24%)
Mar 31, 2022 5.590 5.620 5.430 5.590 12,793 +0.04(+0.72%)
Mar 30, 2022 5.320 5.730 5.320 5.550 38,565 +0.20(+3.74%)
Mar 29, 2022 5.370 5.392 5.320 5.350 15,661 +0.01(+0.19%)
Mar 28, 2022 5.380 5.380 5.265 5.340 22,152 -0.09(-1.66%)
Mar 25, 2022 5.410 5.435 5.330 5.430 17,636 +0.09(+1.69%)
Mar 24, 2022 5.340 5.430 5.338 5.340 19,527 -0.05(-0.93%)
Mar 23, 2022 5.540 5.540 5.350 5.390 35,501 -0.20(-3.58%)
Mar 22, 2022 5.380 5.590 5.380 5.590 34,852 +0.17(+3.14%)
Mar 21, 2022 5.410 5.660 5.270 5.420 25,115 +0.06(+1.12%)
Mar 18, 2022 5.334 5.445 5.230 5.360 23,729 +0.08(+1.52%)
Mar 17, 2022 5.390 5.390 5.175 5.280 13,630 +0.15(+2.92%)
Mar 16, 2022 5.020 5.290 4.975 5.130 28,345 +0.07(+1.38%)
Mar 15, 2022 5.050 5.100 4.950 5.060 83,383 -0.17(-3.25%)
Mar 14, 2022 5.270 5.270 5.060 5.230 22,726 -0.08(-1.51%)
Mar 11, 2022 5.490 5.592 5.020 5.310 15,653 -0.19(-3.45%)
Mar 10, 2022 5.520 5.520 5.170 5.500 26,030 -0.03(-0.54%)
Mar 09, 2022 5.180 5.550 5.138 5.530 41,777 +0.46(+9.07%)
Mar 08, 2022 4.930 5.240 4.880 5.070 28,029 +0.11(+2.22%)
Mar 07, 2022 4.900 5.025 4.840 4.960 30,033 +0.01(+0.20%)
Mar 04, 2022 5.010 5.130 4.860 4.950 29,973 -0.06(-1.20%)
Mar 03, 2022 5.280 5.334 5.010 5.010 36,428 -0.32(-6.00%)
Mar 02, 2022 5.210 5.400 5.170 5.330 31,985 +0.09(+1.72%)
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.