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 (%)
Feb 29, 2024 2.990 3.200 2.985 3.105 94,527 +0.19(+6.34%)
Feb 28, 2024 3.080 3.090 2.910 2.920 39,155 -0.14(-4.58%)
Feb 27, 2024 2.970 3.190 2.940 3.060 119,972 +0.06(+2.00%)
Feb 26, 2024 3.090 3.305 2.780 3.000 55,667 -0.04(-1.32%)
Feb 23, 2024 3.200 3.300 2.840 3.040 75,549 -0.05(-1.62%)
Feb 22, 2024 3.220 3.220 3.060 3.090 29,493 -0.13(-4.04%)
Feb 21, 2024 3.250 3.270 3.100 3.220 52,263 -0.05(-1.53%)
Feb 20, 2024 3.300 3.500 3.200 3.270 67,840 -0.05(-1.51%)
Feb 16, 2024 3.400 3.420 3.130 3.320 42,429 +0.11(+3.43%)
Feb 15, 2024 3.330 3.430 3.210 3.210 68,481 -0.24(-6.96%)
Feb 14, 2024 3.110 3.485 3.070 3.450 147,095 +0.43(+14.05%)
Feb 13, 2024 2.970 3.090 2.900 3.025 97,589 +0.15(+5.40%)
Feb 12, 2024 2.800 3.065 2.750 2.870 107,083 +0.07(+2.50%)
Feb 09, 2024 2.730 2.955 2.670 2.800 54,809 +0.16(+6.06%)
Feb 08, 2024 2.610 2.753 2.610 2.640 25,920 -0.02(-0.75%)
Feb 07, 2024 2.620 2.750 2.560 2.660 61,410 +0.08(+3.10%)
Feb 06, 2024 2.580 2.620 2.530 2.580 22,656 +0.00(+0.00%)
Feb 05, 2024 2.550 2.720 2.520 2.580 46,097 -0.15(-5.49%)
Feb 02, 2024 2.750 2.750 2.590 2.730 27,452 -0.02(-0.73%)
Feb 01, 2024 2.800 2.860 2.710 2.750 55,407 -0.05(-1.79%)
Jan 31, 2024 2.740 2.875 2.740 2.800 52,687 +0.06(+2.19%)
Jan 30, 2024 2.570 2.880 2.570 2.740 102,771 +0.20(+7.87%)
Jan 29, 2024 2.670 2.750 2.500 2.540 80,967 -0.23(-8.30%)
Jan 26, 2024 2.900 2.900 2.700 2.770 64,296 -0.13(-4.48%)
Jan 25, 2024 2.940 2.970 2.810 2.900 56,488 -0.10(-3.33%)
Jan 24, 2024 2.860 3.190 2.706 3.000 145,378 +0.21(+7.53%)
Jan 23, 2024 2.700 2.890 2.700 2.790 57,020 +0.14(+5.28%)
Jan 22, 2024 2.650 2.700 2.590 2.650 27,142 -0.09(-3.28%)
Jan 19, 2024 2.690 2.800 2.670 2.740 11,749 +0.07(+2.62%)
Jan 18, 2024 2.840 2.840 2.650 2.670 32,869 -0.20(-6.97%)
Jan 17, 2024 2.910 2.930 2.810 2.870 36,065 +0.01(+0.35%)
Jan 16, 2024 3.050 3.060 2.758 2.860 71,386 -0.01(-0.35%)
Jan 12, 2024 3.010 3.188 2.770 2.870 80,603 -0.15(-4.97%)
Jan 11, 2024 3.100 3.120 2.910 3.020 109,556 -0.08(-2.58%)
Jan 10, 2024 3.280 3.330 3.010 3.100 85,678 -0.17(-5.20%)
Jan 09, 2024 3.300 3.344 3.200 3.270 73,449 -0.02(-0.61%)
Jan 08, 2024 3.490 3.500 3.150 3.290 118,747 -0.33(-9.12%)
Jan 05, 2024 3.670 3.745 3.401 3.620 87,574 -0.04(-1.09%)
Jan 04, 2024 3.750 3.950 3.401 3.660 344,491 -0.09(-2.40%)
Jan 03, 2024 3.320 3.960 3.280 3.750 382,682 +0.45(+13.64%)
Jan 02, 2024 2.860 3.550 2.800 3.300 390,955 +0.60(+22.22%)
Dec 29, 2023 2.500 2.890 2.500 2.700 167,536 +0.12(+4.65%)
Dec 28, 2023 2.700 2.700 2.470 2.580 131,270 -0.22(-7.86%)
Dec 27, 2023 2.620 2.930 2.410 2.800 161,021 +0.25(+9.80%)
Dec 26, 2023 2.820 2.920 2.360 2.550 296,973 -0.37(-12.67%)
Dec 22, 2023 2.300 3.380 2.295 2.920 584,381 +0.64(+28.07%)
Dec 21, 2023 1.970 2.280 1.970 2.280 127,718 +0.32(+16.62%)
Dec 20, 2023 1.630 2.300 1.630 1.955 410,902 +0.36(+22.96%)
Dec 19, 2023 1.490 1.606 1.452 1.590 48,865 +0.17(+11.97%)
Dec 18, 2023 1.450 1.470 1.370 1.420 51,886 +0.01(+0.71%)
Dec 15, 2023 1.410 1.450 1.370 1.410 74,525 -0.03(-2.08%)
Dec 14, 2023 1.450 1.480 1.380 1.440 38,637 +0.04(+2.86%)
Dec 13, 2023 1.520 1.540 1.200 1.400 146,125 -0.15(-9.68%)
Dec 12, 2023 1.610 1.615 1.520 1.550 45,884 -0.10(-6.06%)
Dec 11, 2023 1.700 1.700 1.616 1.650 22,405 -0.11(-6.25%)
Dec 08, 2023 1.710 1.760 1.700 1.760 19,436 +0.05(+2.92%)
Dec 07, 2023 1.760 1.785 1.710 1.710 12,704 -0.07(-3.93%)
Dec 06, 2023 1.796 1.796 1.760 1.780 11,734 +0.02(+1.14%)
Dec 05, 2023 1.760 1.890 1.760 1.760 17,425 +0.04(+2.33%)
Dec 04, 2023 1.790 1.820 1.720 1.720 34,058 -0.08(-4.44%)
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.