Indicators

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

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%)

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.