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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
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%)
Apr 03, 2023 3.700 3.800 3.620 3.710 27,597 +0.07(+1.93%)
Mar 31, 2023 3.500 3.693 3.360 3.640 26,718 +0.14(+4.00%)
Mar 30, 2023 3.430 3.535 3.430 3.500 15,430 +0.09(+2.64%)
Mar 29, 2023 3.450 3.540 3.400 3.410 44,213 -0.04(-1.16%)
Mar 28, 2023 3.530 3.590 3.440 3.450 20,681 -0.08(-2.27%)
Mar 27, 2023 3.580 3.580 3.530 3.530 3,515 -0.04(-1.12%)
Mar 24, 2023 3.750 3.775 3.530 3.570 28,122 -0.09(-2.46%)
Mar 23, 2023 3.600 3.690 3.600 3.660 12,497 +0.03(+0.83%)
Mar 22, 2023 3.700 3.720 3.620 3.630 5,513 +0.00(+0.00%)
Mar 21, 2023 3.660 3.660 3.540 3.630 13,941 -0.03(-0.82%)
Mar 20, 2023 3.500 3.750 3.500 3.660 23,490 +0.10(+2.81%)
Mar 17, 2023 3.650 3.650 3.500 3.560 11,171 +0.01(+0.28%)
Mar 16, 2023 3.490 3.650 3.420 3.550 16,940 -0.04(-1.11%)
Mar 15, 2023 3.590 3.590 3.520 3.590 9,839 +0.04(+1.13%)
Mar 14, 2023 3.640 3.690 3.550 3.550 17,598 -0.04(-1.11%)
Mar 13, 2023 3.620 3.620 3.520 3.590 18,693 -0.04(-1.10%)
Mar 10, 2023 3.719 3.768 3.630 3.630 33,950 -0.13(-3.46%)
Mar 09, 2023 3.878 3.878 3.760 3.760 9,554 -0.07(-1.83%)
Mar 08, 2023 3.875 3.990 3.825 3.830 26,434 -0.03(-0.79%)
Mar 07, 2023 3.860 3.960 3.850 3.861 7,652 -0.03(-0.76%)
Mar 06, 2023 3.880 3.940 3.820 3.890 18,217 -0.05(-1.27%)
Mar 03, 2023 3.900 4.000 3.900 3.940 18,859 +0.02(+0.51%)
Mar 02, 2023 3.810 3.960 3.800 3.920 16,638 -0.03(-0.76%)
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.