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 (%)
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%)
Mar 02, 2020 7.800 7.940 6.690 7.000 649,807 -1.95(-21.79%)
Feb 28, 2020 8.490 10.26 8.290 8.950 465,700 +0.65(+7.83%)
Feb 27, 2020 8.900 8.900 8.000 8.300 229,355 -0.20(-2.35%)
Feb 26, 2020 8.340 8.900 8.150 8.500 195,791 +0.65(+8.28%)
Feb 25, 2020 8.930 8.980 7.770 7.850 294,285 -0.88(-10.08%)
Feb 24, 2020 12.51 16.94 8.170 8.730 3,039,202 -0.67(-7.12%)
Feb 21, 2020 9.190 9.440 9.058 9.399 9,600 +0.44(+4.90%)
Feb 20, 2020 9.500 9.500 8.797 8.960 7,547 +0.20(+2.28%)
Feb 19, 2020 8.560 8.810 8.560 8.760 7,717 -0.24(-2.67%)
Feb 18, 2020 8.670 9.000 8.540 9.000 27,272 +0.74(+8.93%)
Feb 14, 2020 8.400 8.450 8.161 8.262 1,000 -0.04(-0.46%)
Feb 13, 2020 8.400 8.680 8.023 8.300 6,684 -0.44(-5.03%)
Feb 12, 2020 8.341 8.740 8.231 8.740 5,431 +0.54(+6.59%)
Feb 11, 2020 8.600 8.600 8.000 8.200 8,670 -0.06(-0.73%)
Feb 10, 2020 8.080 8.540 8.080 8.260 24,912 +0.51(+6.58%)
Feb 07, 2020 7.610 7.750 7.610 7.750 4,300 +0.04(+0.51%)
Feb 06, 2020 7.290 7.790 7.290 7.711 9,029 +0.83(+12.08%)
Feb 05, 2020 7.460 7.872 6.880 6.880 28,396 -0.69(-9.11%)
Feb 04, 2020 7.900 7.960 7.500 7.570 19,929 -0.13(-1.69%)
Feb 03, 2020 7.700 7.739 7.650 7.700 3,756 -0.28(-3.51%)
Jan 31, 2020 8.110 8.150 7.540 7.980 6,200 -0.18(-2.21%)
Jan 30, 2020 8.100 8.430 8.100 8.160 6,956 -0.14(-1.69%)
Jan 29, 2020 8.630 8.640 8.300 8.300 5,781 -0.68(-7.57%)
Jan 28, 2020 8.570 8.980 8.311 8.980 2,090 +0.47(+5.52%)
Jan 27, 2020 8.380 8.570 8.220 8.510 15,643 -0.59(-6.43%)
Jan 24, 2020 9.700 9.700 9.050 9.095 4,200 -0.81(-8.22%)
Jan 23, 2020 9.880 9.910 9.500 9.910 3,375 +0.10(+1.02%)
Jan 22, 2020 9.350 10.00 9.350 9.810 19,497 +0.75(+8.33%)
Jan 21, 2020 9.050 9.150 8.920 9.056 18,140 +0.13(+1.43%)
Jan 17, 2020 8.540 8.955 8.540 8.928 29,000 +0.39(+4.54%)
Jan 16, 2020 8.920 8.920 8.540 8.540 27,969 -0.59(-6.46%)
Jan 15, 2020 9.500 9.500 8.800 9.130 8,914 -0.47(-4.90%)
Jan 14, 2020 9.850 10.07 9.120 9.600 29,718 +0.15(+1.59%)
Jan 13, 2020 9.500 9.600 9.020 9.450 119,599 +1.05(+12.50%)
Jan 10, 2020 8.500 8.650 8.400 8.400 6,100 -0.01(-0.12%)
Jan 09, 2020 8.450 8.680 8.250 8.410 46,174 -0.24(-2.75%)
Jan 08, 2020 8.450 8.648 8.260 8.648 1,360 -0.04(-0.43%)
Jan 07, 2020 8.130 8.907 8.130 8.685 9,668 +0.39(+4.64%)
Jan 06, 2020 8.400 8.400 8.200 8.300 17,565 -0.70(-7.78%)
Jan 03, 2020 8.370 9.000 8.370 9.000 10,100 +0.33(+3.81%)
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.