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 (%)
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%)
Dec 01, 2023 1.780 1.860 1.776 1.800 14,702 -0.04(-2.17%)
Nov 30, 2023 1.870 1.870 1.813 1.840 17,226 -0.03(-1.60%)
Nov 29, 2023 1.890 1.900 1.860 1.870 4,327 +0.00(+0.00%)
Nov 28, 2023 1.860 1.870 1.845 1.870 13,816 -0.02(-1.06%)
Nov 27, 2023 1.910 1.910 1.840 1.890 7,928 -0.04(-2.07%)
Nov 24, 2023 1.830 1.930 1.830 1.930 7,116 +0.10(+5.46%)
Nov 22, 2023 1.810 1.960 1.810 1.830 21,166 +0.09(+5.17%)
Nov 21, 2023 1.670 1.740 1.670 1.740 30,723 +0.03(+1.75%)
Nov 20, 2023 1.730 1.730 1.687 1.710 19,347 -0.03(-1.72%)
Nov 17, 2023 1.720 1.740 1.710 1.740 11,540 +0.00(+0.00%)
Nov 16, 2023 1.735 1.760 1.720 1.740 2,978 -0.01(-0.57%)
Nov 15, 2023 1.698 1.780 1.660 1.750 17,218 +0.04(+2.34%)
Nov 14, 2023 1.720 1.790 1.620 1.710 55,709 -0.04(-2.29%)
Nov 13, 2023 1.750 1.765 1.711 1.750 12,984 -0.04(-2.23%)
Nov 10, 2023 1.760 1.790 1.700 1.790 22,597 +0.04(+2.29%)
Nov 09, 2023 1.870 1.890 1.522 1.750 36,364 -0.15(-7.89%)
Nov 08, 2023 1.910 1.985 1.850 1.900 22,953 -0.05(-2.56%)
Nov 07, 2023 2.000 2.000 1.830 1.950 46,711 -0.15(-7.14%)
Nov 06, 2023 1.930 2.140 1.820 2.100 150,195 +0.36(+20.69%)
Nov 03, 2023 1.610 2.000 1.459 1.740 225,811 +0.33(+23.40%)
Nov 02, 2023 1.350 1.530 1.350 1.410 26,958 +0.08(+6.13%)
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.