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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.520 -0.030 (-1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2022 5.560 5.890 5.500 5.715 43,852 +0.12(+2.24%)
Mar 31, 2022 5.590 5.620 5.430 5.590 12,793 +0.04(+0.72%)
Mar 30, 2022 5.320 5.730 5.320 5.550 38,565 +0.20(+3.74%)
Mar 29, 2022 5.370 5.392 5.320 5.350 15,661 +0.01(+0.19%)
Mar 28, 2022 5.380 5.380 5.265 5.340 22,152 -0.09(-1.66%)
Mar 25, 2022 5.410 5.435 5.330 5.430 17,636 +0.09(+1.69%)
Mar 24, 2022 5.340 5.430 5.338 5.340 19,527 -0.05(-0.93%)
Mar 23, 2022 5.540 5.540 5.350 5.390 35,501 -0.20(-3.58%)
Mar 22, 2022 5.380 5.590 5.380 5.590 34,852 +0.17(+3.14%)
Mar 21, 2022 5.410 5.660 5.270 5.420 25,115 +0.06(+1.12%)
Mar 18, 2022 5.334 5.445 5.230 5.360 23,729 +0.08(+1.52%)
Mar 17, 2022 5.390 5.390 5.175 5.280 13,630 +0.15(+2.92%)
Mar 16, 2022 5.020 5.290 4.975 5.130 28,345 +0.07(+1.38%)
Mar 15, 2022 5.050 5.100 4.950 5.060 83,383 -0.17(-3.25%)
Mar 14, 2022 5.270 5.270 5.060 5.230 22,726 -0.08(-1.51%)
Mar 11, 2022 5.490 5.592 5.020 5.310 15,653 -0.19(-3.45%)
Mar 10, 2022 5.520 5.520 5.170 5.500 26,030 -0.03(-0.54%)
Mar 09, 2022 5.180 5.550 5.138 5.530 41,777 +0.46(+9.07%)
Mar 08, 2022 4.930 5.240 4.880 5.070 28,029 +0.11(+2.22%)
Mar 07, 2022 4.900 5.025 4.840 4.960 30,033 +0.01(+0.20%)
Mar 04, 2022 5.010 5.130 4.860 4.950 29,973 -0.06(-1.20%)
Mar 03, 2022 5.280 5.334 5.010 5.010 36,428 -0.32(-6.00%)
Mar 02, 2022 5.210 5.400 5.170 5.330 31,985 +0.09(+1.72%)
Mar 01, 2022 5.160 5.380 5.160 5.240 20,841 -0.11(-2.06%)
Feb 28, 2022 5.100 5.365 5.100 5.350 29,290 +0.22(+4.29%)
Feb 25, 2022 5.120 5.240 5.066 5.130 26,384 -0.10(-1.91%)
Feb 24, 2022 5.050 5.260 4.980 5.230 35,372 -0.06(-1.13%)
Feb 23, 2022 5.200 5.516 5.100 5.290 31,690 +0.18(+3.52%)
Feb 22, 2022 5.110 5.230 5.110 5.110 24,945 -0.12(-2.29%)
Feb 18, 2022 5.230 0 +0.03(+0.58%)
Feb 17, 2022 5.320 5.320 5.120 5.200 15,029 -0.17(-3.17%)
Feb 16, 2022 5.300 5.460 5.210 5.370 62,839 +0.03(+0.56%)
Feb 15, 2022 5.000 5.370 5.000 5.340 30,045 +0.34(+6.80%)
Feb 14, 2022 5.000 5.120 4.960 5.000 46,374 -0.11(-2.15%)
Feb 11, 2022 5.320 5.400 5.110 5.110 23,297 -0.25(-4.66%)
Feb 10, 2022 5.100 5.400 5.010 5.360 27,383 +0.29(+5.72%)
Feb 09, 2022 5.130 5.390 5.040 5.070 95,858 -0.01(-0.20%)
Feb 08, 2022 5.060 5.060 4.870 5.080 18,802 +0.01(+0.20%)
Feb 07, 2022 4.990 5.086 4.940 5.070 34,956 +0.12(+2.42%)
Feb 04, 2022 5.120 5.120 4.811 4.950 22,658 +0.03(+0.61%)
Feb 03, 2022 4.920 4.920 60,766 -0.25(-4.84%)
Feb 02, 2022 5.520 5.520 5.120 5.170 46,074 -0.38(-6.85%)
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.