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, 2023 3.500 3.693 3.360 3.640 26,718 +0.14(+4.00%)
Mar 30, 2023 3.430 3.535 3.430 3.500 15,430 +0.09(+2.64%)
Mar 29, 2023 3.450 3.540 3.400 3.410 44,213 -0.04(-1.16%)
Mar 28, 2023 3.530 3.590 3.440 3.450 20,681 -0.08(-2.27%)
Mar 27, 2023 3.580 3.580 3.530 3.530 3,515 -0.04(-1.12%)
Mar 24, 2023 3.750 3.775 3.530 3.570 28,122 -0.09(-2.46%)
Mar 23, 2023 3.600 3.690 3.600 3.660 12,497 +0.03(+0.83%)
Mar 22, 2023 3.700 3.720 3.620 3.630 5,513 +0.00(+0.00%)
Mar 21, 2023 3.660 3.660 3.540 3.630 13,941 -0.03(-0.82%)
Mar 20, 2023 3.500 3.750 3.500 3.660 23,490 +0.10(+2.81%)
Mar 17, 2023 3.650 3.650 3.500 3.560 11,171 +0.01(+0.28%)
Mar 16, 2023 3.490 3.650 3.420 3.550 16,940 -0.04(-1.11%)
Mar 15, 2023 3.590 3.590 3.520 3.590 9,839 +0.04(+1.13%)
Mar 14, 2023 3.640 3.690 3.550 3.550 17,598 -0.04(-1.11%)
Mar 13, 2023 3.620 3.620 3.520 3.590 18,693 -0.04(-1.10%)
Mar 10, 2023 3.719 3.768 3.630 3.630 33,950 -0.13(-3.46%)
Mar 09, 2023 3.878 3.878 3.760 3.760 9,554 -0.07(-1.83%)
Mar 08, 2023 3.875 3.990 3.825 3.830 26,434 -0.03(-0.79%)
Mar 07, 2023 3.860 3.960 3.850 3.861 7,652 -0.03(-0.76%)
Mar 06, 2023 3.880 3.940 3.820 3.890 18,217 -0.05(-1.27%)
Mar 03, 2023 3.900 4.000 3.900 3.940 18,859 +0.02(+0.51%)
Mar 02, 2023 3.810 3.960 3.800 3.920 16,638 -0.03(-0.76%)
Mar 01, 2023 3.910 4.000 3.900 3.950 18,749 -0.05(-1.25%)
Feb 28, 2023 3.870 4.030 3.870 4.000 11,690 +0.13(+3.49%)
Feb 27, 2023 3.790 3.910 3.780 3.865 29,807 +0.03(+0.65%)
Feb 24, 2023 3.810 4.000 3.800 3.840 20,068 -0.06(-1.54%)
Feb 23, 2023 3.930 3.930 3.840 3.900 23,444 +0.04(+1.10%)
Feb 22, 2023 3.820 3.919 3.820 3.858 14,278 +0.01(+0.20%)
Feb 21, 2023 3.950 3.980 3.840 3.850 28,253 -0.25(-6.10%)
Feb 17, 2023 4.100 4.130 4.064 4.100 8,132 -0.01(-0.24%)
Feb 16, 2023 4.070 4.268 3.976 4.110 27,580 -0.06(-1.40%)
Feb 15, 2023 4.070 4.170 4.070 4.168 21,264 +0.09(+2.16%)
Feb 14, 2023 4.230 4.240 4.060 4.080 34,807 -0.22(-5.12%)
Feb 13, 2023 4.350 4.350 4.160 4.300 17,774 -0.05(-1.15%)
Feb 10, 2023 4.260 4.350 4.260 4.350 15,504 -0.05(-1.14%)
Feb 09, 2023 4.600 4.600 4.400 4.400 34,378 -0.12(-2.65%)
Feb 08, 2023 4.550 4.650 4.460 4.520 63,520 -0.03(-0.66%)
Feb 07, 2023 4.490 4.550 4.430 4.550 39,749 +0.07(+1.56%)
Feb 06, 2023 4.430 4.500 4.360 4.480 35,542 +0.08(+1.82%)
Feb 03, 2023 4.450 4.476 4.360 4.400 21,410 +0.04(+0.92%)
Feb 02, 2023 4.380 4.430 4.300 4.360 50,214 -0.01(-0.20%)
Feb 01, 2023 4.300 4.380 4.300 4.369 21,874 -0.01(-0.25%)
Jan 31, 2023 4.380 4.470 4.320 4.380 25,245 -0.05(-1.13%)
Jan 30, 2023 4.290 4.440 4.280 4.430 38,348 +0.01(+0.23%)
Jan 27, 2023 4.390 4.440 4.260 4.420 4,992 +0.13(+3.03%)
Jan 26, 2023 4.300 4.397 4.270 4.290 13,468 -0.15(-3.38%)
Jan 25, 2023 4.370 4.500 4.140 4.440 135,957 +0.14(+3.26%)
Jan 24, 2023 4.260 4.300 4.240 4.300 18,423 +0.10(+2.38%)
Jan 23, 2023 4.110 4.280 4.090 4.200 35,577 +0.05(+1.20%)
Jan 20, 2023 4.070 4.208 4.070 4.150 14,487 +0.12(+2.98%)
Jan 19, 2023 4.190 4.196 4.010 4.030 20,514 -0.26(-6.06%)
Jan 18, 2023 4.330 4.390 4.250 4.290 25,626 +0.01(+0.23%)
Jan 17, 2023 4.230 4.410 4.230 4.280 23,148 -0.09(-2.04%)
Jan 13, 2023 4.330 4.400 4.230 4.369 24,258 +0.06(+1.37%)
Jan 12, 2023 4.100 4.350 4.090 4.310 51,657 -0.04(-0.92%)
Jan 11, 2023 4.340 4.367 4.230 4.350 22,768 +0.06(+1.43%)
Jan 10, 2023 4.226 4.340 4.226 4.289 14,978 +0.06(+1.39%)
Jan 09, 2023 4.250 4.450 4.118 4.230 48,851 -0.02(-0.47%)
Jan 06, 2023 4.140 4.310 4.100 4.250 22,012 +0.10(+2.41%)
Jan 05, 2023 4.150 4.160 4.040 4.150 19,377 +0.06(+1.47%)
Jan 04, 2023 4.170 4.170 4.090 4.090 18,254 -0.01(-0.24%)
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.