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 28, 2024 3.750 3.980 3.700 3.790 126,662 -0.07(-1.81%)
Mar 27, 2024 3.890 3.940 3.700 3.860 58,893 -0.05(-1.28%)
Mar 26, 2024 4.110 4.182 3.800 3.910 127,360 -0.20(-4.87%)
Mar 25, 2024 3.780 4.150 3.780 4.110 157,434 +0.43(+11.68%)
Mar 22, 2024 3.850 3.850 3.590 3.680 76,336 +0.09(+2.51%)
Mar 21, 2024 3.960 3.960 3.370 3.590 148,049 -0.43(-10.70%)
Mar 20, 2024 4.040 4.060 3.868 4.020 30,029 -0.05(-1.23%)
Mar 19, 2024 4.110 4.245 4.020 4.070 38,684 -0.11(-2.63%)
Mar 18, 2024 4.190 4.270 3.950 4.180 90,961 +0.07(+1.70%)
Mar 15, 2024 4.200 4.200 4.050 4.110 16,308 -0.01(-0.24%)
Mar 14, 2024 4.300 4.300 3.810 4.120 130,079 -0.18(-4.19%)
Mar 13, 2024 4.170 4.370 4.170 4.300 95,925 +0.13(+3.12%)
Mar 12, 2024 3.840 4.370 3.730 4.170 207,758 +0.47(+12.70%)
Mar 11, 2024 4.050 4.240 3.577 3.700 160,509 -0.25(-6.33%)
Mar 08, 2024 3.470 4.320 3.425 3.950 254,812 +0.57(+16.86%)
Mar 07, 2024 3.350 3.430 3.250 3.380 61,894 +0.02(+0.60%)
Mar 06, 2024 3.200 3.430 3.200 3.360 41,908 +0.12(+3.70%)
Mar 05, 2024 3.370 3.400 3.160 3.240 30,101 -0.18(-5.26%)
Mar 04, 2024 3.260 3.470 3.190 3.420 80,138 +0.21(+6.54%)
Mar 01, 2024 3.160 3.400 3.130 3.210 114,110 +0.10(+3.38%)
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%)
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%)
Nov 01, 2023 1.315 1.340 1.315 1.329 9,514 -0.00(-0.11%)
Oct 31, 2023 1.340 1.340 1.320 1.330 10,034 +0.02(+1.53%)
Oct 30, 2023 1.300 1.360 1.300 1.310 17,014 -0.02(-1.50%)
Oct 27, 2023 1.320 1.390 1.291 1.330 41,155 +0.02(+1.53%)
Oct 26, 2023 1.270 1.310 1.270 1.310 19,820 +0.02(+1.55%)
Oct 25, 2023 1.320 1.320 1.270 1.290 12,248 -0.06(-4.44%)
Oct 24, 2023 1.310 1.350 1.278 1.350 22,979 +0.03(+2.27%)
Oct 23, 2023 1.360 1.380 1.319 1.320 13,654 -0.05(-3.65%)
Oct 20, 2023 1.490 1.491 1.340 1.370 35,004 -0.07(-4.86%)
Oct 19, 2023 1.370 1.490 1.340 1.440 46,096 +0.12(+9.09%)
Oct 18, 2023 1.350 1.375 1.320 1.320 7,035 -0.08(-5.71%)
Oct 17, 2023 1.400 1.417 1.380 1.400 20,010 +0.00(+0.00%)
Oct 16, 2023 1.430 1.440 1.355 1.400 15,119 -0.01(-0.71%)
Oct 13, 2023 1.340 1.430 1.310 1.410 23,318 +0.07(+5.22%)
Oct 12, 2023 1.370 1.370 1.320 1.340 24,431 -0.06(-4.29%)
Oct 11, 2023 1.380 1.440 1.330 1.400 34,637 -0.01(-0.71%)
Oct 10, 2023 1.430 1.520 1.370 1.410 17,775 -0.07(-4.73%)
Oct 09, 2023 1.440 1.540 1.320 1.480 35,198 -0.06(-3.90%)
Oct 06, 2023 1.540 1.550 1.525 1.540 3,542 -0.01(-0.56%)
Oct 05, 2023 1.500 1.600 1.500 1.549 5,039 -0.01(-0.73%)
Oct 04, 2023 1.540 1.600 1.490 1.560 22,423 +0.08(+5.40%)
Oct 03, 2023 1.560 1.565 1.450 1.480 15,750 -0.07(-4.51%)
Oct 02, 2023 1.520 1.590 1.430 1.550 14,390 -0.03(-1.90%)
Sep 29, 2023 1.550 1.580 1.540 1.580 9,962 +0.08(+5.33%)
Sep 28, 2023 1.597 1.597 1.500 1.500 17,081 -0.10(-6.25%)
Sep 27, 2023 1.610 1.620 1.570 1.600 30,046 +0.00(+0.00%)
Sep 26, 2023 1.500 1.670 1.480 1.600 74,730 +0.14(+9.59%)
Sep 25, 2023 1.390 1.480 1.405 1.460 54,155 +0.00(+0.00%)
Sep 22, 2023 1.600 1.600 1.450 1.460 68,075 -0.11(-7.01%)
Sep 21, 2023 1.780 1.810 1.514 1.570 71,795 -0.19(-10.80%)
Sep 20, 2023 1.830 1.850 1.760 1.760 23,081 -0.08(-4.35%)
Sep 19, 2023 1.851 1.855 1.800 1.840 11,046 +0.00(+0.00%)
Sep 18, 2023 1.880 1.910 1.770 1.840 30,027 -0.05(-2.65%)
Sep 15, 2023 1.920 1.920 1.721 1.890 44,154 +0.00(+0.00%)
Sep 14, 2023 1.950 1.950 1.850 1.890 30,304 -0.07(-3.57%)
Sep 13, 2023 1.970 1.990 1.855 1.960 15,745 +0.02(+1.03%)
Sep 12, 2023 2.020 2.020 1.780 1.940 72,020 +0.02(+1.04%)
Sep 11, 2023 2.200 2.320 1.780 1.920 122,477 -0.28(-12.73%)
Sep 08, 2023 2.370 2.370 2.030 2.200 31,395 -0.12(-5.17%)
Sep 07, 2023 2.300 2.380 2.300 2.320 20,223 -0.02(-0.64%)
Sep 06, 2023 2.320 2.340 2.300 2.335 985 +0.00(+0.21%)
Sep 05, 2023 2.380 2.490 2.260 2.330 32,423 -0.02(-0.85%)
Sep 01, 2023 2.350 2.406 2.270 2.350 22,644 -0.04(-1.67%)
Aug 31, 2023 2.390 2.450 2.230 2.390 26,796 -0.03(-1.24%)
Aug 30, 2023 2.440 2.500 2.360 2.420 5,912 -0.02(-0.83%)
Aug 29, 2023 2.360 2.540 2.360 2.440 10,310 +0.02(+0.83%)
Aug 28, 2023 2.360 2.475 2.360 2.420 12,471 +0.04(+1.68%)
Aug 25, 2023 2.330 2.460 2.330 2.380 5,057 -0.02(-0.83%)
Aug 24, 2023 2.420 2.470 2.366 2.400 7,104 -0.04(-1.44%)
Aug 23, 2023 2.390 2.470 2.390 2.435 11,043 +0.00(+0.21%)
Aug 22, 2023 2.480 2.520 2.400 2.430 16,360 -0.10(-3.95%)
Aug 21, 2023 2.460 2.570 2.460 2.530 19,875 +0.02(+0.80%)
Aug 18, 2023 2.500 2.560 2.490 2.510 19,752 +0.01(+0.40%)
Aug 17, 2023 2.500 2.530 2.490 2.500 18,507 -0.02(-0.99%)
Aug 16, 2023 2.500 2.560 2.500 2.525 14,011 -0.08(-3.26%)
Aug 15, 2023 2.600 2.670 2.545 2.610 14,953 -0.04(-1.51%)
Aug 14, 2023 2.570 2.720 2.570 2.650 19,692 +0.00(+0.00%)
Aug 11, 2023 2.570 2.730 2.570 2.650 15,238 +0.08(+3.11%)
Aug 10, 2023 2.558 2.610 2.531 2.570 3,065 -0.06(-2.28%)
Aug 09, 2023 2.600 2.740 2.570 2.630 13,885 +0.04(+1.54%)
Aug 08, 2023 2.660 2.740 2.520 2.590 39,668 -0.14(-5.09%)
Aug 07, 2023 2.900 2.900 2.700 2.729 22,456 -0.12(-4.23%)
Aug 04, 2023 2.935 2.970 2.780 2.849 11,152 -0.12(-4.07%)
Aug 03, 2023 2.750 3.150 2.690 2.970 79,021 +0.29(+10.82%)
Aug 02, 2023 2.610 2.733 2.581 2.680 32,812 -0.01(-0.20%)
Aug 01, 2023 2.560 2.690 2.530 2.685 18,073 +0.13(+4.90%)
Jul 31, 2023 2.430 2.640 2.430 2.560 34,462 +0.07(+2.81%)
Jul 28, 2023 2.390 2.490 2.374 2.490 3,724 +0.11(+4.59%)
Jul 27, 2023 2.480 2.480 2.320 2.381 9,122 -0.11(-4.39%)
Jul 26, 2023 2.500 2.500 2.460 2.490 14,852 -0.07(-2.73%)
Jul 25, 2023 2.580 2.580 2.520 2.560 10,507 -0.01(-0.39%)
Jul 24, 2023 2.450 2.650 2.450 2.570 14,482 +0.11(+4.47%)
Jul 21, 2023 2.410 2.490 2.320 2.460 3,279 +0.02(+0.82%)
Jul 20, 2023 2.520 2.620 2.430 2.440 16,903 -0.10(-3.94%)
Jul 19, 2023 2.510 2.634 2.450 2.540 72,422 +0.22(+9.48%)
Jul 18, 2023 2.260 2.379 2.260 2.320 12,480 +0.01(+0.43%)
Jul 17, 2023 2.350 2.350 2.260 2.310 20,312 -0.07(-2.94%)
Jul 14, 2023 2.300 2.430 2.210 2.380 23,630 +0.07(+3.03%)
Jul 13, 2023 2.450 2.450 2.290 2.310 31,342 -0.12(-4.94%)
Jul 12, 2023 2.410 2.470 2.340 2.430 19,236 +0.04(+1.67%)
Jul 11, 2023 2.410 2.450 2.350 2.390 20,290 -0.02(-0.83%)
Jul 10, 2023 2.320 2.440 2.320 2.410 8,507 +0.06(+2.55%)
Jul 07, 2023 2.400 2.480 2.170 2.350 72,719 -0.09(-3.69%)
Jul 06, 2023 2.500 2.610 2.380 2.440 26,934 -0.14(-5.24%)
Jul 05, 2023 2.560 2.630 2.460 2.575 24,025 -0.02(-0.77%)
Jul 03, 2023 2.570 2.630 2.526 2.595 19,180 -0.03(-1.23%)
Jun 30, 2023 2.570 2.656 2.570 2.627 1,866 +0.05(+2.03%)
Jun 29, 2023 2.660 2.690 2.560 2.575 12,485 -0.10(-3.92%)
Jun 28, 2023 2.740 2.745 2.670 2.680 16,267 -0.11(-3.94%)
Jun 27, 2023 2.720 2.800 2.660 2.790 12,334 +0.09(+3.33%)
Jun 26, 2023 2.740 2.819 2.660 2.700 21,251 -0.01(-0.37%)
Jun 23, 2023 2.670 2.770 2.670 2.710 12,869 +0.00(+0.00%)
Jun 22, 2023 2.740 2.740 2.662 2.710 15,588 -0.04(-1.45%)
Jun 21, 2023 2.840 2.840 2.750 2.750 6,648 -0.10(-3.51%)
Jun 20, 2023 2.820 2.910 2.797 2.850 9,990 -0.03(-1.04%)
Jun 16, 2023 2.800 2.930 2.800 2.880 13,133 +0.07(+2.49%)
Jun 15, 2023 2.780 2.970 2.745 2.810 39,741 -0.18(-6.02%)
May 08, 2023 2.820 3.000 2.820 2.990 52,225 +0.25(+9.12%)
May 05, 2023 2.790 2.790 2.728 2.740 6,140 -0.05(-1.79%)
May 04, 2023 2.740 2.800 2.710 2.790 13,240 -0.01(-0.36%)
May 03, 2023 2.775 2.830 2.700 2.800 13,602 +0.01(+0.36%)
May 02, 2023 2.885 2.885 2.730 2.790 16,241 -0.03(-1.06%)
May 01, 2023 2.870 2.900 2.810 2.820 13,943 -0.02(-0.70%)
Apr 28, 2023 2.900 2.900 2.818 2.840 8,123 -0.05(-1.73%)
Apr 27, 2023 2.980 2.980 2.860 2.890 17,873 -0.10(-3.34%)
Apr 26, 2023 2.830 2.990 2.804 2.990 27,427 +0.20(+7.17%)
Apr 25, 2023 2.893 2.893 2.770 2.790 13,559 -0.05(-1.76%)
Apr 24, 2023 2.910 2.950 2.700 2.840 25,373 -0.12(-4.05%)
Apr 21, 2023 2.965 2.990 2.920 2.960 8,923 +0.02(+0.68%)
Apr 20, 2023 2.920 3.030 2.900 2.940 29,881 +0.02(+0.68%)
Apr 19, 2023 2.980 3.050 2.901 2.920 37,555 +0.02(+0.69%)
Apr 18, 2023 2.850 2.950 2.823 2.900 24,863 +0.02(+0.52%)
Apr 17, 2023 2.900 2.930 2.813 2.885 96,273 -0.03(-0.86%)
Apr 14, 2023 2.970 2.989 2.895 2.910 27,600 -0.06(-2.02%)
Apr 13, 2023 2.950 3.066 2.930 2.970 19,585 +0.08(+2.77%)
Apr 12, 2023 2.820 3.200 2.800 2.890 95,944 +0.09(+3.21%)
Apr 11, 2023 3.000 3.000 2.795 2.800 88,645 -0.25(-8.20%)
Apr 10, 2023 3.150 3.190 2.980 3.050 181,397 +0.19(+6.64%)
Apr 06, 2023 2.670 2.870 2.560 2.860 46,959 +0.24(+9.16%)
Apr 05, 2023 2.750 2.770 2.620 2.620 126,296 +0.11(+4.38%)
Apr 04, 2023 3.630 3.630 2.510 2.510 421,549 -1.20(-32.35%)
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.