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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.370 -0.070 (-4.88%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 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 (%)
Oct 30, 2020 11.64 11.97 10.53 11.04 174,800 -0.71(-6.04%)
Oct 29, 2020 11.60 12.00 11.50 11.75 143,404 +0.42(+3.71%)
Oct 28, 2020 11.96 11.96 11.15 11.33 243,842 -0.80(-6.60%)
Oct 27, 2020 12.35 12.69 12.08 12.13 108,551 -0.22(-1.78%)
Oct 26, 2020 12.56 12.79 12.03 12.35 211,792 -0.90(-6.79%)
Oct 23, 2020 12.67 13.40 12.41 13.25 124,100 +0.60(+4.74%)
Oct 22, 2020 12.99 13.10 12.41 12.65 232,575 -0.49(-3.73%)
Oct 21, 2020 14.00 14.00 13.10 13.14 243,187 -0.66(-4.78%)
Oct 20, 2020 13.75 13.94 13.06 13.80 468,897 +0.42(+3.14%)
Oct 19, 2020 14.00 14.00 13.30 13.38 297,727 +0.19(+1.44%)
Oct 16, 2020 13.06 13.28 12.80 13.19 241,900 +0.12(+0.92%)
Oct 15, 2020 12.48 13.07 12.32 13.07 387,709 -0.16(-1.21%)
Oct 14, 2020 14.83 14.90 12.53 13.23 1,260,811 -0.64(-4.61%)
Oct 13, 2020 12.30 13.90 12.25 13.87 1,800,205 +2.57(+22.74%)
Oct 12, 2020 11.35 11.50 11.11 11.30 383,270 -0.48(-4.07%)
Oct 09, 2020 11.50 11.97 11.10 11.78 344,600 +0.34(+2.97%)
Oct 08, 2020 13.20 13.45 11.44 11.44 673,930 -2.01(-14.94%)
Oct 07, 2020 13.36 13.64 11.90 13.45 1,224,850 -1.05(-7.24%)
Oct 06, 2020 14.30 14.55 13.52 14.50 2,040,948 -0.04(-0.28%)
Oct 05, 2020 13.86 15.00 12.65 14.54 7,337,821 +4.19(+40.48%)
Oct 02, 2020 8.740 10.82 8.430 10.35 5,192,900 +1.56(+17.75%)
Oct 01, 2020 10.51 11.83 7.910 8.790 43,607,032 +2.85(+47.98%)
Sep 30, 2020 4.940 6.000 4.890 5.940 817,748 +1.04(+21.22%)
Sep 29, 2020 4.920 5.050 4.810 4.900 27,686 -0.15(-2.97%)
Sep 28, 2020 4.890 5.050 4.890 5.050 9,636 +0.10(+2.02%)
Sep 25, 2020 4.790 4.950 4.730 4.950 7,300 +0.11(+2.27%)
Sep 24, 2020 4.800 5.030 4.750 4.840 10,971 -0.04(-0.82%)
Sep 23, 2020 5.070 5.100 4.770 4.880 32,952 -0.27(-5.24%)
Sep 22, 2020 5.140 5.150 4.950 5.150 24,099 +0.08(+1.58%)
Sep 21, 2020 5.140 5.140 4.990 5.070 17,670 -0.21(-3.98%)
Sep 18, 2020 5.210 5.280 5.170 5.280 16,000 +0.06(+1.15%)
Sep 17, 2020 5.210 5.280 5.160 5.220 7,375 -0.06(-1.14%)
Sep 16, 2020 5.270 5.450 5.160 5.280 50,504 +0.10(+1.93%)
Sep 15, 2020 5.290 5.290 5.100 5.180 46,781 -0.03(-0.58%)
Sep 14, 2020 5.380 5.470 5.100 5.210 91,786 +0.23(+4.62%)
Sep 11, 2020 4.990 5.100 4.700 4.980 109,900 +0.34(+7.33%)
Sep 10, 2020 4.700 4.760 4.580 4.640 31,057 -0.07(-1.49%)
Sep 09, 2020 4.690 4.780 4.605 4.710 45,307 +0.06(+1.29%)
Sep 08, 2020 4.950 5.100 4.590 4.650 185,647 -0.32(-6.44%)
Sep 04, 2020 4.890 5.000 4.610 4.970 22,700 +0.06(+1.22%)
Sep 03, 2020 5.020 5.020 4.620 4.910 42,398 -0.19(-3.73%)
Sep 02, 2020 5.020 5.100 4.980 5.100 23,922 +0.08(+1.59%)
Sep 01, 2020 5.220 5.220 4.900 5.020 53,213 -0.17(-3.28%)
Aug 31, 2020 5.350 5.360 5.080 5.190 69,741 -0.16(-2.99%)
Aug 28, 2020 5.300 5.480 5.160 5.350 38,700 +0.05(+0.94%)
Aug 27, 2020 5.110 5.310 4.980 5.300 185,018 +0.43(+8.83%)
Aug 26, 2020 4.930 5.060 4.800 4.870 34,985 -0.23(-4.51%)
Aug 25, 2020 5.040 5.140 4.770 5.100 170,787 +0.32(+6.69%)
Aug 24, 2020 5.100 5.140 4.490 4.780 109,781 -0.13(-2.65%)
Aug 21, 2020 5.060 5.171 4.890 4.910 26,200 -0.16(-3.16%)
Aug 20, 2020 5.150 5.210 4.940 5.070 35,619 -0.06(-1.17%)
Aug 19, 2020 5.030 5.180 5.030 5.130 20,680 +0.18(+3.64%)
Aug 18, 2020 5.400 5.400 4.910 4.950 52,273 -0.34(-6.43%)
Aug 17, 2020 5.290 5.470 5.250 5.290 24,729 -0.03(-0.56%)
Aug 14, 2020 5.330 5.350 5.150 5.320 32,600 -0.01(-0.19%)
Aug 13, 2020 5.170 5.470 5.150 5.330 98,825 +0.14(+2.70%)
Aug 12, 2020 5.390 5.390 5.040 5.190 60,276 -0.09(-1.70%)
Aug 11, 2020 5.560 5.560 5.130 5.280 66,828 -0.14(-2.58%)
Aug 10, 2020 5.450 5.640 5.290 5.420 120,238 +0.17(+3.24%)
Aug 07, 2020 5.330 5.510 5.170 5.250 40,500 -0.12(-2.23%)
Aug 06, 2020 5.510 5.570 5.340 5.370 18,058 -0.20(-3.59%)
Aug 05, 2020 5.510 5.660 5.485 5.570 20,646 +0.11(+2.01%)
Aug 04, 2020 5.300 5.610 5.300 5.460 25,288 +0.13(+2.44%)
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.