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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 28, 2022 5.100 5.365 5.100 5.350 29,290 +0.22(+4.29%)
Feb 25, 2022 5.120 5.240 5.066 5.130 26,384 -0.10(-1.91%)
Feb 24, 2022 5.050 5.260 4.980 5.230 35,372 -0.06(-1.13%)
Feb 23, 2022 5.200 5.516 5.100 5.290 31,690 +0.18(+3.52%)
Feb 22, 2022 5.110 5.230 5.110 5.110 24,945 -0.12(-2.29%)
Feb 18, 2022 5.230 0 +0.03(+0.58%)
Feb 17, 2022 5.320 5.320 5.120 5.200 15,029 -0.17(-3.17%)
Feb 16, 2022 5.300 5.460 5.210 5.370 62,839 +0.03(+0.56%)
Feb 15, 2022 5.000 5.370 5.000 5.340 30,045 +0.34(+6.80%)
Feb 14, 2022 5.000 5.120 4.960 5.000 46,374 -0.11(-2.15%)
Feb 11, 2022 5.320 5.400 5.110 5.110 23,297 -0.25(-4.66%)
Feb 10, 2022 5.100 5.400 5.010 5.360 27,383 +0.29(+5.72%)
Feb 09, 2022 5.130 5.390 5.040 5.070 95,858 -0.01(-0.20%)
Feb 08, 2022 5.060 5.060 4.870 5.080 18,802 +0.01(+0.20%)
Feb 07, 2022 4.990 5.086 4.940 5.070 34,956 +0.12(+2.42%)
Feb 04, 2022 5.120 5.120 4.811 4.950 22,658 +0.03(+0.61%)
Feb 03, 2022 4.920 4.920 60,766 -0.25(-4.84%)
Feb 02, 2022 5.520 5.520 5.120 5.170 46,074 -0.38(-6.85%)
Feb 01, 2022 5.370 5.750 5.175 5.550 31,802 +0.21(+3.93%)
Jan 31, 2022 5.000 5.390 4.960 5.340 40,192 +0.19(+3.69%)
Jan 28, 2022 4.970 5.340 4.820 5.150 56,928 +0.20(+4.04%)
Jan 27, 2022 5.010 5.040 4.830 4.950 53,747 -0.04(-0.80%)
Jan 26, 2022 5.150 5.293 4.920 4.990 52,418 -0.10(-1.96%)
Jan 25, 2022 5.100 5.180 4.895 5.090 69,931 +0.00(+0.00%)
Jan 24, 2022 5.200 5.260 4.830 5.090 206,643 -0.41(-7.45%)
Jan 21, 2022 5.840 5.840 5.450 5.500 126,758 -0.46(-7.72%)
Jan 20, 2022 5.880 6.050 5.750 5.960 251,886 +0.16(+2.76%)
Jan 19, 2022 5.700 5.855 5.560 5.800 83,304 +0.18(+3.20%)
Jan 18, 2022 5.700 5.700 5.540 5.620 52,612 -0.25(-4.26%)
Jan 14, 2022 5.870 0 +0.09(+1.56%)
Jan 13, 2022 6.020 6.040 5.760 5.780 36,272 -0.28(-4.62%)
Jan 12, 2022 5.950 6.140 5.857 6.060 36,596 +0.16(+2.71%)
Jan 11, 2022 5.860 6.062 5.790 5.900 45,273 -0.01(-0.17%)
Jan 10, 2022 5.900 5.980 5.720 5.910 85,925 -0.13(-2.15%)
Jan 07, 2022 5.930 6.190 5.800 6.040 28,736 +0.06(+1.00%)
Jan 06, 2022 6.250 6.330 5.860 5.980 45,941 -0.14(-2.29%)
Jan 05, 2022 6.480 6.800 6.040 6.120 91,203 -0.37(-5.70%)
Jan 04, 2022 6.810 6.826 6.340 6.490 71,034 -0.17(-2.55%)
Jan 03, 2022 6.300 6.680 6.100 6.660 97,305 +0.41(+6.56%)
Dec 31, 2021 5.900 6.440 5.800 6.250 185,871 +0.33(+5.57%)
Dec 30, 2021 5.730 6.260 5.630 5.920 156,948 +0.11(+1.89%)
Dec 29, 2021 5.750 5.900 5.750 5.810 100,119 -0.05(-0.85%)
Dec 28, 2021 6.220 6.330 5.660 5.860 190,680 -0.44(-6.98%)
Dec 27, 2021 6.270 6.490 6.050 6.300 126,521 +0.10(+1.61%)
Dec 23, 2021 6.100 6.310 6.020 6.200 80,131 -0.01(-0.16%)
Dec 22, 2021 6.260 6.280 5.950 6.210 91,771 -0.02(-0.32%)
Dec 21, 2021 6.330 6.350 6.030 6.230 107,739 -0.09(-1.42%)
Dec 20, 2021 6.240 6.490 6.050 6.320 103,008 +0.05(+0.80%)
Dec 17, 2021 6.000 6.390 5.920 6.270 95,992 +0.25(+4.15%)
Dec 16, 2021 6.400 6.600 5.960 6.020 125,388 -0.54(-8.23%)
Dec 15, 2021 6.140 6.923 5.900 6.560 123,384 +0.37(+5.98%)
Dec 14, 2021 6.500 6.690 5.860 6.190 185,315 -0.42(-6.35%)
Dec 13, 2021 6.530 6.680 6.260 6.610 102,187 -0.04(-0.60%)
Dec 10, 2021 6.790 6.882 6.361 6.650 86,291 -0.07(-1.04%)
Dec 09, 2021 6.910 7.060 6.600 6.720 62,382 -0.17(-2.47%)
Dec 08, 2021 7.110 7.237 6.810 6.890 52,150 -0.25(-3.50%)
Dec 07, 2021 6.600 7.220 6.561 7.140 79,837 +0.39(+5.78%)
Dec 06, 2021 6.910 6.980 6.610 6.750 162,339 +0.25(+3.85%)
Dec 03, 2021 6.720 6.930 6.200 6.500 124,852 -0.15(-2.26%)
Dec 02, 2021 6.700 6.930 6.500 6.650 80,474 -0.13(-1.92%)
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.