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

Enlivex Therapeutics Ltd. - Ordinary Shares (NQ:ENLV)

0.9360 -0.0016 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.9490 0.9700 0.9321 0.9360 6,770 -0.00(-0.17%)
May 29, 2025 0.9503 0.9800 0.9200 0.9376 48,328 -0.01(-1.31%)
May 28, 2025 1.000 1.020 0.9371 0.9500 97,239 -0.05(-4.52%)
May 27, 2025 0.9500 1.030 0.9225 0.9950 68,382 +0.02(+2.05%)
May 23, 2025 0.9621 0.9831 0.9621 0.9750 16,709 +0.01(+1.34%)
May 22, 2025 0.9850 1.000 0.9600 0.9621 19,052 -0.02(-1.78%)
May 21, 2025 0.9799 0.9900 0.9601 0.9795 55,718 -0.01(-1.06%)
May 20, 2025 0.9800 1.030 0.9500 0.9900 54,353 +0.00(+0.00%)
May 19, 2025 0.9800 1.000 0.9800 0.9900 77,748 -0.01(-1.00%)
May 16, 2025 1.010 1.040 1.000 1.000 56,570 -0.03(-2.91%)
May 15, 2025 1.030 1.040 1.010 1.030 12,892 +0.00(+0.00%)
May 14, 2025 1.010 1.050 0.9800 1.030 108,405 +0.03(+3.00%)
May 13, 2025 1.010 1.030 0.9700 1.000 83,572 -0.00(-0.30%)
May 12, 2025 1.040 1.050 0.9900 1.003 38,358 -0.02(-1.67%)
May 09, 2025 1.040 1.088 1.010 1.020 39,279 -0.02(-1.92%)
May 08, 2025 1.060 1.060 1.040 1.040 35,353 -0.01(-0.95%)
May 07, 2025 1.090 1.110 1.040 1.050 58,465 -0.05(-4.55%)
May 06, 2025 1.050 1.150 1.040 1.100 106,645 +0.06(+5.77%)
May 05, 2025 1.040 1.060 1.027 1.040 59,896 +0.00(+0.00%)
May 02, 2025 1.060 1.070 1.030 1.040 38,561 -0.01(-0.95%)
May 01, 2025 1.040 1.070 1.005 1.050 37,485 +0.03(+2.94%)
Apr 30, 2025 1.040 1.050 0.9974 1.020 86,358 -0.03(-2.45%)
Apr 29, 2025 1.030 1.050 1.000 1.046 42,230 +0.02(+1.51%)
Apr 28, 2025 1.010 1.049 1.000 1.030 89,692 +0.05(+4.62%)
Apr 25, 2025 0.9700 1.000 0.9300 0.9845 26,227 +0.02(+2.55%)
Apr 24, 2025 0.8730 0.9786 0.8730 0.9600 95,988 +0.04(+4.35%)
Apr 23, 2025 0.9177 0.9253 0.8800 0.9200 45,542 +0.03(+3.37%)
Apr 22, 2025 0.9000 0.9180 0.8800 0.8900 48,561 +0.01(+1.14%)
Apr 21, 2025 0.8607 0.8998 0.8515 0.8800 44,235 +0.02(+2.33%)
Apr 17, 2025 0.9130 0.9130 0.8401 0.8600 12,233 +0.00(+0.00%)
Apr 16, 2025 0.8600 0.8979 0.8400 0.8600 40,918 -0.03(-3.53%)
Apr 15, 2025 0.8800 0.9200 0.8600 0.8915 61,171 +0.01(+0.60%)
Apr 14, 2025 0.9190 0.9199 0.8679 0.8862 41,100 -0.01(-1.26%)
Apr 11, 2025 0.8850 0.9200 0.8610 0.8975 36,661 -0.02(-2.45%)
Apr 10, 2025 0.9200 0.9200 0.8699 0.9200 22,291 +0.00(+0.00%)
Apr 09, 2025 0.8800 0.9200 0.8592 0.9200 112,217 +0.01(+1.10%)
Apr 08, 2025 0.9300 0.9300 0.8700 0.9100 72,416 +0.02(+2.25%)
Apr 07, 2025 0.9000 0.9200 0.8550 0.8900 81,549 -0.00(-0.27%)
Apr 04, 2025 0.9200 0.9400 0.8500 0.8924 104,014 -0.05(-5.71%)
Apr 03, 2025 0.9797 1.010 0.9464 0.9464 59,429 -0.06(-6.30%)
Apr 02, 2025 0.9401 1.020 0.9221 1.010 110,400 +0.06(+6.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.