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 (%)
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 -0.02(-0.71%)
Jun 14, 2023 2.690 2.830 2.690 2.830 44,125 +0.14(+5.20%)
Jun 13, 2023 2.580 2.690 2.580 2.690 34,502 +0.11(+4.26%)
Jun 12, 2023 2.670 2.670 2.570 2.580 44,527 -0.10(-3.67%)
Jun 09, 2023 2.663 2.700 2.650 2.678 9,586 -0.02(-0.81%)
Jun 08, 2023 2.630 2.700 2.620 2.700 14,135 +0.00(+0.00%)
Jun 07, 2023 2.600 2.700 2.585 2.700 58,184 +0.11(+4.25%)
Jun 06, 2023 2.610 2.690 2.230 2.590 67,353 -0.06(-2.26%)
Jun 05, 2023 2.600 2.700 2.580 2.650 29,983 +0.00(+0.19%)
Jun 02, 2023 2.640 2.650 2.540 2.645 19,226 +0.10(+4.13%)
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.