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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.440 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.470 1.500 1.440 1.440 58,104 -0.01(-0.69%)
Apr 25, 2024 1.450 1.509 1.440 1.450 52,672 -0.05(-3.33%)
Apr 24, 2024 1.330 1.530 1.330 1.500 129,365 +0.18(+13.64%)
Apr 23, 2024 1.300 1.375 1.300 1.320 48,063 +0.05(+3.94%)
Apr 22, 2024 1.240 1.300 1.240 1.270 51,526 -0.05(-3.79%)
Apr 19, 2024 1.360 1.390 1.230 1.320 108,658 -0.08(-5.71%)
Apr 18, 2024 1.500 1.515 1.390 1.400 92,429 -0.08(-5.41%)
Apr 17, 2024 1.510 1.560 1.400 1.480 389,884 +0.03(+2.07%)
Apr 16, 2024 1.320 1.460 1.320 1.450 405,797 +0.15(+11.54%)
Apr 15, 2024 1.520 1.520 1.150 1.300 842,440 -0.28(-17.72%)
Apr 12, 2024 1.890 1.930 1.330 1.580 1,027,511 -0.25(-13.66%)
Apr 11, 2024 2.210 2.240 1.650 1.830 2,813,929 -2.15(-54.02%)
Apr 10, 2024 4.140 4.190 3.920 3.980 87,761 -0.10(-2.45%)
Apr 09, 2024 4.110 4.210 4.020 4.080 127,386 -0.02(-0.49%)
Apr 08, 2024 3.940 4.200 3.825 4.100 124,344 +0.10(+2.50%)
Apr 05, 2024 3.720 4.040 3.530 4.000 122,876 +0.24(+6.38%)
Apr 04, 2024 4.060 4.430 3.740 3.760 265,122 -0.55(-12.76%)
Apr 03, 2024 3.980 4.590 3.950 4.310 191,714 +0.27(+6.68%)
Apr 02, 2024 3.800 4.170 3.786 4.040 142,868 +0.04(+1.00%)
Apr 01, 2024 3.750 4.170 3.750 4.000 125,456 +0.21(+5.54%)
Mar 28, 2024 3.750 3.980 3.700 3.790 126,662 -0.07(-1.81%)
Mar 27, 2024 3.890 3.940 3.700 3.860 58,893 -0.05(-1.28%)
Mar 26, 2024 4.110 4.182 3.800 3.910 127,360 -0.20(-4.87%)
Mar 25, 2024 3.780 4.150 3.780 4.110 157,434 +0.43(+11.68%)
Mar 22, 2024 3.850 3.850 3.590 3.680 76,336 +0.09(+2.51%)
Mar 21, 2024 3.960 3.960 3.370 3.590 148,049 -0.43(-10.70%)
Mar 20, 2024 4.040 4.060 3.868 4.020 30,029 -0.05(-1.23%)
Mar 19, 2024 4.110 4.245 4.020 4.070 38,684 -0.11(-2.63%)
Mar 18, 2024 4.190 4.270 3.950 4.180 90,961 +0.07(+1.70%)
Mar 15, 2024 4.200 4.200 4.050 4.110 16,308 -0.01(-0.24%)
Mar 14, 2024 4.300 4.300 3.810 4.120 130,079 -0.18(-4.19%)
Mar 13, 2024 4.170 4.370 4.170 4.300 95,925 +0.13(+3.12%)
Mar 12, 2024 3.840 4.370 3.730 4.170 207,758 +0.47(+12.70%)
Mar 11, 2024 4.050 4.240 3.577 3.700 160,509 -0.25(-6.33%)
Mar 08, 2024 3.470 4.320 3.425 3.950 254,812 +0.57(+16.86%)
Mar 07, 2024 3.350 3.430 3.250 3.380 61,894 +0.02(+0.60%)
Mar 06, 2024 3.200 3.430 3.200 3.360 41,908 +0.12(+3.70%)
Mar 05, 2024 3.370 3.400 3.160 3.240 30,101 -0.18(-5.26%)
Mar 04, 2024 3.260 3.470 3.190 3.420 80,138 +0.21(+6.54%)
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.