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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 8.430 8.800 8.391 8.391 2,000 -0.14(-1.62%)
Dec 30, 2019 9.270 9.270 8.400 8.530 15,391 -0.60(-6.54%)
Dec 27, 2019 9.100 9.270 9.000 9.127 9,700 +0.17(+1.86%)
Dec 26, 2019 9.560 9.660 8.860 8.960 7,775 -0.68(-7.07%)
Dec 24, 2019 9.720 9.880 9.642 9.642 3,800 -0.54(-5.27%)
Dec 23, 2019 9.780 10.30 9.414 10.18 9,557 +0.35(+3.54%)
Dec 20, 2019 9.154 9.830 9.154 9.830 3,700 -0.05(-0.51%)
Dec 19, 2019 10.52 10.61 9.880 9.880 10,941 -0.05(-0.55%)
Dec 18, 2019 9.140 10.45 9.140 9.935 39,905 +0.97(+10.79%)
Dec 17, 2019 8.740 9.432 8.685 8.968 23,814 +0.30(+3.43%)
Dec 16, 2019 8.480 8.670 8.480 8.670 4,878 +0.29(+3.46%)
Dec 13, 2019 8.110 8.500 8.110 8.380 4,700 +0.22(+2.70%)
Dec 12, 2019 8.100 8.230 8.000 8.160 9,056 -0.04(-0.49%)
Dec 11, 2019 7.900 8.200 7.900 8.200 11,532 +0.36(+4.59%)
Dec 10, 2019 7.750 7.840 7.750 7.840 4,969 -0.14(-1.75%)
Dec 09, 2019 8.060 8.060 7.800 7.980 6,797 +0.09(+1.14%)
Dec 06, 2019 7.770 7.938 7.750 7.890 2,900 +0.04(+0.51%)
Dec 05, 2019 7.780 8.250 7.620 7.850 17,824 -0.21(-2.60%)
Dec 04, 2019 8.130 8.250 7.830 8.060 6,953 -0.00(-0.00%)
Dec 03, 2019 8.430 8.430 7.720 8.060 9,401 -0.53(-6.17%)
Dec 02, 2019 8.780 8.790 8.403 8.590 4,406 -0.09(-1.04%)
Nov 29, 2019 8.610 8.680 8.406 8.680 4,800 +0.17(+2.00%)
Nov 27, 2019 8.370 8.510 8.230 8.510 4,900 +0.24(+2.90%)
Nov 26, 2019 7.970 8.450 7.580 8.270 33,327 +0.41(+5.22%)
Nov 25, 2019 7.900 8.080 7.490 7.860 9,665 +0.00(+0.00%)
Nov 22, 2019 7.630 7.860 7.520 7.860 6,200 +0.23(+3.01%)
Nov 21, 2019 8.310 8.350 7.590 7.630 91,961 -0.65(-7.85%)
Nov 20, 2019 8.800 8.830 8.280 8.280 22,079 -0.52(-5.91%)
Nov 19, 2019 8.770 9.150 8.700 8.800 20,172 +0.18(+2.09%)
Nov 18, 2019 8.170 9.000 8.170 8.620 21,053 +0.43(+5.25%)
Nov 15, 2019 8.430 8.650 8.154 8.190 22,300 -0.15(-1.80%)
Nov 14, 2019 7.610 8.488 7.610 8.340 34,586 +0.79(+10.46%)
Nov 13, 2019 7.580 7.900 7.510 7.550 18,699 -0.05(-0.66%)
Nov 12, 2019 7.470 7.600 7.250 7.600 33,603 +0.13(+1.74%)
Nov 11, 2019 7.490 7.520 7.170 7.470 17,473 +0.01(+0.13%)
Nov 08, 2019 7.230 7.800 7.180 7.460 42,900 +0.16(+2.19%)
Nov 07, 2019 6.790 7.540 6.660 7.300 112,751 +0.69(+10.44%)
Nov 06, 2019 6.940 7.000 6.250 6.610 59,772 -0.39(-5.57%)
Nov 05, 2019 7.060 7.455 6.805 7.000 99,368 -0.50(-6.67%)
Nov 04, 2019 8.450 9.240 7.030 7.500 873,505 +0.82(+12.34%)
Nov 01, 2019 6.670 6.740 6.360 6.676 33,100 +0.01(+0.09%)
Oct 31, 2019 7.010 7.200 6.650 6.670 24,053 -0.53(-7.36%)
Oct 30, 2019 7.110 7.453 6.950 7.200 31,452 +0.07(+0.98%)
Oct 29, 2019 7.600 7.600 7.110 7.130 43,504 -0.44(-5.81%)
Oct 28, 2019 7.800 8.000 7.440 7.570 36,509 -0.27(-3.44%)
Oct 25, 2019 7.730 7.930 7.400 7.840 27,600 +0.11(+1.42%)
Oct 24, 2019 7.990 8.650 7.400 7.730 55,430 -0.49(-5.96%)
Oct 23, 2019 8.140 8.480 8.140 8.220 14,146 -0.18(-2.14%)
Oct 22, 2019 8.280 8.860 8.025 8.400 31,653 -0.08(-0.94%)
Oct 21, 2019 8.910 8.940 8.320 8.480 30,197 -0.20(-2.30%)
Oct 18, 2019 9.100 9.320 8.640 8.680 43,600 -0.51(-5.55%)
Oct 17, 2019 8.530 9.250 7.941 9.190 66,570 +0.67(+7.86%)
Oct 16, 2019 8.130 9.310 8.100 8.520 69,293 +0.49(+6.10%)
Oct 15, 2019 7.980 8.470 7.698 8.030 45,810 -0.08(-0.99%)
Oct 14, 2019 7.530 8.400 7.100 8.110 50,809 +0.51(+6.71%)
Oct 11, 2019 8.300 8.320 7.570 7.600 76,700 -0.90(-10.59%)
Oct 10, 2019 9.300 9.300 8.140 8.500 106,045 -0.88(-9.38%)
Oct 09, 2019 8.520 9.650 8.080 9.380 101,626 +0.86(+10.10%)
Oct 08, 2019 10.30 10.30 8.250 8.520 78,868 -1.16(-11.98%)
Oct 07, 2019 10.60 10.95 9.256 9.680 224,294 -0.67(-6.47%)
Oct 04, 2019 11.52 12.31 9.687 10.35 252,600 -0.83(-7.42%)
Oct 03, 2019 17.54 18.13 9.200 11.18 631,522 -8.63(-43.56%)
Oct 02, 2019 26.40 27.28 19.50 19.81 137,215 -7.67(-27.91%)
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.