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 (%)
Aug 31, 2021 12.14 13.95 12.05 13.86 542,851 +1.79(+14.83%)
Aug 30, 2021 11.83 12.31 11.66 12.07 282,811 +0.10(+0.84%)
Aug 27, 2021 11.72 12.30 11.65 11.97 275,023 +0.36(+3.10%)
Aug 26, 2021 10.99 11.62 10.96 11.61 134,004 +0.42(+3.75%)
Aug 25, 2021 10.22 11.71 10.14 11.19 397,109 +0.85(+8.22%)
Aug 24, 2021 10.75 10.81 9.920 10.34 293,077 -0.37(-3.45%)
Aug 23, 2021 10.33 10.91 10.13 10.71 242,205 +0.38(+3.68%)
Aug 20, 2021 9.650 10.56 9.620 10.33 166,783 +0.75(+7.83%)
Aug 19, 2021 9.720 9.990 9.520 9.580 169,678 -0.94(-8.94%)
Aug 18, 2021 10.45 10.75 10.11 10.52 193,746 +0.23(+2.24%)
Aug 17, 2021 11.00 11.03 9.410 10.29 932,979 -1.20(-10.44%)
Aug 16, 2021 11.92 13.18 11.12 11.49 12,836,744 +1.32(+12.98%)
Aug 13, 2021 10.99 11.00 9.900 10.17 111,420 -0.42(-3.97%)
Aug 12, 2021 9.850 11.50 9.740 10.59 297,539 +0.81(+8.28%)
Aug 11, 2021 9.520 9.950 9.400 9.780 84,948 +0.28(+2.95%)
Aug 10, 2021 10.15 10.54 9.360 9.500 274,026 -0.26(-2.66%)
Aug 09, 2021 9.000 9.890 8.560 9.760 329,921 +1.49(+18.02%)
Aug 06, 2021 8.320 8.550 8.150 8.270 28,799 -0.03(-0.36%)
Aug 05, 2021 8.400 8.400 7.875 8.300 61,409 +0.12(+1.47%)
Aug 04, 2021 8.610 8.780 8.060 8.180 73,151 -0.38(-4.44%)
Aug 03, 2021 8.870 9.100 8.300 8.560 134,045 +0.06(+0.71%)
Aug 02, 2021 7.630 9.150 7.555 8.500 250,199 +0.90(+11.84%)
Jul 30, 2021 7.500 7.678 7.320 7.600 40,028 -0.08(-1.04%)
Jul 29, 2021 7.700 7.820 7.420 7.680 50,741 -0.02(-0.26%)
Jul 28, 2021 7.410 7.700 7.290 7.700 28,597 +0.27(+3.63%)
Jul 27, 2021 7.480 7.520 7.270 7.430 20,326 -0.06(-0.80%)
Jul 26, 2021 7.450 7.610 7.370 7.490 23,816 +0.05(+0.67%)
Jul 23, 2021 7.650 7.650 7.350 7.440 30,470 -0.25(-3.25%)
Jul 22, 2021 7.750 7.760 7.400 7.690 30,758 -0.06(-0.77%)
Jul 21, 2021 7.600 7.850 7.550 7.750 47,244 +0.31(+4.17%)
Jul 20, 2021 7.830 7.830 7.200 7.440 98,871 -0.35(-4.49%)
Jul 19, 2021 7.240 7.978 7.230 7.790 99,496 +0.33(+4.42%)
Jul 16, 2021 7.690 7.690 7.230 7.460 65,070 -0.08(-1.06%)
Jul 15, 2021 7.600 7.876 7.520 7.540 39,050 -0.19(-2.46%)
Jul 14, 2021 8.000 8.100 7.580 7.730 91,152 -0.32(-3.98%)
Jul 13, 2021 7.900 8.060 7.752 8.050 41,672 +0.11(+1.39%)
Jul 12, 2021 8.160 8.290 7.860 7.940 48,806 -0.24(-2.93%)
Jul 09, 2021 7.930 8.180 7.900 8.180 44,024 +0.33(+4.20%)
Jul 08, 2021 7.450 7.950 7.380 7.850 96,285 -0.04(-0.51%)
Jul 07, 2021 8.570 8.570 7.790 7.890 135,285 -0.72(-8.36%)
Jul 06, 2021 8.750 8.750 8.400 8.610 43,486 -0.29(-3.26%)
Jul 02, 2021 8.940 8.940 8.650 8.900 29,965 +0.00(+0.00%)
Jul 01, 2021 8.950 8.950 8.710 8.900 25,223 +0.00(+0.00%)
Jun 30, 2021 8.890 9.000 8.760 8.900 48,186 -0.02(-0.22%)
Jun 29, 2021 9.170 9.170 8.780 8.920 44,598 -0.21(-2.30%)
Jun 28, 2021 9.190 9.260 8.900 9.130 67,976 -0.15(-1.62%)
Jun 25, 2021 9.100 9.290 8.780 9.280 62,715 +0.28(+3.11%)
Jun 24, 2021 9.200 9.300 8.920 9.000 41,256 -0.22(-2.39%)
Jun 23, 2021 9.400 9.410 9.050 9.220 43,121 -0.07(-0.75%)
Jun 22, 2021 9.500 9.650 9.140 9.290 87,680 +0.02(+0.22%)
Jun 21, 2021 9.380 9.440 9.200 9.270 16,117 -0.09(-0.96%)
Jun 18, 2021 9.250 9.375 9.180 9.360 31,500 -0.04(-0.43%)
Jun 17, 2021 9.410 9.430 9.250 9.400 38,251 -0.04(-0.42%)
Jun 16, 2021 9.750 9.900 9.260 9.440 63,305 -0.36(-3.67%)
Jun 15, 2021 9.890 10.12 9.700 9.800 119,700 +0.05(+0.51%)
Jun 14, 2021 9.690 9.750 9.540 9.750 55,474 +0.20(+2.09%)
Jun 11, 2021 9.270 9.750 9.250 9.550 135,718 +0.26(+2.80%)
Jun 10, 2021 9.570 9.570 9.260 9.290 30,788 -0.41(-4.23%)
Jun 09, 2021 9.200 9.900 9.200 9.700 80,391 +0.52(+5.66%)
Jun 08, 2021 9.280 9.380 9.030 9.180 64,516 -0.10(-1.08%)
Jun 07, 2021 9.500 9.500 9.210 9.280 87,159 -0.46(-4.72%)
Jun 04, 2021 9.770 9.830 9.600 9.740 52,545 +0.11(+1.14%)
Jun 03, 2021 9.500 9.960 9.420 9.630 72,749 -0.08(-0.82%)
Jun 02, 2021 9.880 9.880 9.530 9.710 48,354 -0.25(-2.51%)
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.