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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 4.370 4.560 4.200 4.250 72,161 -0.17(-3.74%)
Jul 28, 2022 4.510 4.610 4.360 4.415 53,774 -0.09(-2.11%)
Jul 27, 2022 4.220 5.090 4.220 4.510 149,081 +0.37(+8.94%)
Jul 26, 2022 4.190 4.190 4.030 4.140 35,389 -0.01(-0.24%)
Jul 25, 2022 4.380 4.380 4.100 4.150 45,266 -0.08(-1.89%)
Jul 22, 2022 4.310 4.460 4.150 4.230 66,315 -0.01(-0.24%)
Jul 21, 2022 4.520 4.575 4.210 4.240 221,745 -0.31(-6.81%)
Jul 20, 2022 4.700 4.890 4.520 4.550 58,554 -0.23(-4.81%)
Jul 19, 2022 4.710 5.200 4.710 4.780 24,924 +0.07(+1.49%)
Jul 18, 2022 4.810 4.940 4.700 4.710 22,192 -0.20(-4.07%)
Jul 15, 2022 5.000 5.160 4.800 4.910 27,946 -0.09(-1.80%)
Jul 14, 2022 5.050 5.150 4.970 5.000 38,124 -0.18(-3.47%)
Jul 13, 2022 5.080 5.300 5.080 5.180 15,362 -0.08(-1.56%)
Jul 12, 2022 5.150 5.262 5.134 5.262 22,552 +0.06(+1.20%)
Jul 11, 2022 5.280 5.520 5.000 5.200 79,179 -0.40(-7.14%)
Jul 08, 2022 5.320 5.680 5.320 5.600 60,562 +0.25(+4.67%)
Jul 07, 2022 4.810 5.400 4.810 5.350 108,925 +0.70(+15.05%)
Jul 06, 2022 4.550 4.930 4.471 4.650 37,081 +0.09(+1.97%)
Jul 05, 2022 4.320 4.600 4.280 4.560 25,419 +0.10(+2.24%)
Jul 01, 2022 4.580 4.670 4.410 4.460 14,055 -0.06(-1.33%)
Jun 30, 2022 4.570 4.570 4.400 4.520 21,719 -0.19(-4.03%)
Jun 29, 2022 4.680 4.930 4.580 4.710 24,211 -0.04(-0.84%)
Jun 28, 2022 4.720 4.870 4.690 4.750 45,544 -0.10(-2.06%)
Jun 27, 2022 4.510 4.970 4.410 4.850 39,222 +0.21(+4.53%)
Jun 24, 2022 4.450 4.662 4.450 4.640 34,859 +0.26(+5.96%)
Jun 23, 2022 4.210 4.393 4.150 4.379 13,664 +0.18(+4.26%)
Jun 22, 2022 4.050 4.300 4.050 4.200 17,912 +0.07(+1.57%)
Jun 21, 2022 3.950 4.230 3.950 4.135 23,366 +0.14(+3.63%)
Jun 17, 2022 3.990 4.180 3.921 3.990 35,092 +0.00(+0.00%)
Jun 16, 2022 3.990 4.180 3.900 3.990 33,041 -0.08(-1.97%)
Jun 15, 2022 3.870 4.190 3.870 4.070 20,880 +0.10(+2.52%)
Jun 14, 2022 3.930 4.050 3.870 3.970 21,341 +0.11(+2.85%)
Jun 13, 2022 3.990 3.990 3.840 3.860 47,188 -0.40(-9.28%)
Jun 10, 2022 4.480 4.640 4.200 4.255 43,337 -0.23(-5.02%)
Jun 09, 2022 4.490 4.575 4.325 4.480 27,154 -0.02(-0.44%)
Jun 08, 2022 4.560 4.684 4.500 4.500 68,955 -0.19(-4.05%)
Jun 07, 2022 4.860 4.900 4.530 4.690 85,032 -0.44(-8.58%)
Jun 06, 2022 5.150 5.240 4.971 5.130 53,837 -0.03(-0.58%)
Jun 03, 2022 5.100 5.390 5.010 5.160 45,863 +0.03(+0.58%)
Jun 02, 2022 4.810 5.450 4.710 5.130 82,316 +0.28(+5.77%)
Jun 01, 2022 4.840 4.850 4.600 4.850 34,086 -0.16(-3.19%)
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%)
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.