Indicators

Enlivex Therapeutics Ltd (NQ: ENLV )

1.380 -0.060 (-4.17%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.890	6.200	5.600	5.690	163,119	-0.12(-2.07%)
Apr 28, 2022	5.580	5.980	5.500	5.810	47,753	+0.17(+3.01%)
Apr 27, 2022	5.760	5.760	5.465	5.640	28,918	-0.15(-2.59%)
Apr 26, 2022	5.910	5.980	5.740	5.790	36,742	-0.20(-3.34%)
Apr 25, 2022	6.490	6.492	5.900	5.990	87,010	-0.69(-10.33%)
Apr 22, 2022	6.870	6.920	6.650	6.680	29,468	-0.12(-1.76%)
Apr 21, 2022	6.750	6.880	6.510	6.800	67,286	+0.00(+0.00%)
Apr 20, 2022	6.930	7.100	6.620	6.800	77,695	-0.15(-2.16%)
Apr 19, 2022	7.130	7.331	6.790	6.950	60,706	-0.01(-0.14%)
Apr 18, 2022	7.350	7.350	6.855	6.960	93,680	-0.43(-5.82%)
Apr 14, 2022	7.090	7.544	7.090	7.390	65,967	+0.37(+5.27%)
Apr 13, 2022	7.070	7.250	6.926	7.020	32,379	-0.05(-0.71%)
Apr 12, 2022	7.040	7.280	6.990	7.070	96,604	-0.01(-0.14%)
Apr 11, 2022	7.950	8.000	6.920	7.080	204,024	-1.04(-12.81%)
Apr 08, 2022	8.200	8.460	7.740	8.120	174,890	-0.05(-0.61%)
Apr 07, 2022	8.550	8.550	7.760	8.170	231,313	-0.47(-5.44%)
Apr 06, 2022	7.010	8.640	6.810	8.640	364,439	+1.29(+17.55%)
Apr 05, 2022	6.110	7.550	6.110	7.350	280,982	+1.05(+16.67%)
Apr 04, 2022	5.950	6.480	5.880	6.300	113,700	+0.58(+10.24%)

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.