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 (%)
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.