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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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, 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.