Skip to main content

Enlivex Therapeutics Ltd (NQ: ENLV )

1.360 +0.040 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.310 1.460 1.310 1.360 32,687 +0.04(+2.79%)
Jun 20, 2024 1.330 1.370 1.302 1.323 75,972 +0.03(+2.57%)
Jun 18, 2024 1.410 1.410 1.260 1.290 117,127 -0.10(-7.19%)
Jun 17, 2024 1.450 1.660 1.380 1.390 363,247 -0.07(-4.79%)
Jun 14, 2024 1.410 1.520 1.410 1.460 47,502 -0.02(-1.28%)
Jun 13, 2024 1.370 1.500 1.340 1.479 81,379 +0.09(+6.40%)
Jun 12, 2024 1.380 1.420 1.290 1.390 54,610 -0.03(-2.11%)
Jun 11, 2024 1.380 1.420 1.300 1.420 64,066 +0.06(+4.41%)
Jun 10, 2024 1.290 1.420 1.280 1.360 78,440 +0.02(+1.49%)
Jun 07, 2024 1.442 1.442 1.180 1.340 63,886 -0.04(-2.90%)
Jun 06, 2024 1.330 1.437 1.290 1.380 131,436 +0.09(+6.98%)
Jun 05, 2024 1.350 1.360 1.260 1.290 53,218 -0.06(-4.44%)
Jun 04, 2024 1.410 1.466 1.340 1.350 33,595 -0.12(-8.16%)
Jun 03, 2024 1.400 1.490 1.306 1.470 40,830 +0.11(+8.09%)
May 31, 2024 1.350 1.360 1.308 1.360 7,239 +0.01(+0.75%)
May 30, 2024 1.330 1.397 1.310 1.350 20,225 +0.04(+3.05%)
May 29, 2024 1.340 1.360 1.310 1.310 42,419 -0.07(-5.07%)
May 28, 2024 1.470 1.500 1.310 1.380 266,281 -0.02(-1.43%)
May 24, 2024 1.330 1.400 1.300 1.400 25,517 +0.03(+2.21%)
May 23, 2024 1.400 1.400 1.362 1.370 17,040 -0.07(-4.88%)
May 22, 2024 1.440 1.470 1.330 1.440 56,789 -0.05(-3.36%)
May 21, 2024 1.440 1.490 1.411 1.490 36,816 +0.07(+4.93%)
May 20, 2024 1.400 1.450 1.385 1.420 51,121 +0.01(+0.71%)
May 17, 2024 1.400 1.445 1.390 1.410 44,202 +0.01(+0.71%)
May 16, 2024 1.400 1.425 1.390 1.400 15,708 -0.02(-1.41%)
May 15, 2024 1.470 1.480 1.365 1.420 71,798 -0.03(-2.07%)
May 14, 2024 1.430 1.520 1.370 1.450 66,697 -0.01(-0.68%)
May 13, 2024 1.550 1.550 1.420 1.460 32,686 -0.04(-2.67%)
May 10, 2024 1.510 1.530 1.430 1.500 40,879 -0.02(-1.32%)
May 09, 2024 1.550 1.569 1.510 1.520 23,343 -0.03(-1.94%)
May 08, 2024 1.580 1.620 1.530 1.550 47,525 -0.03(-1.90%)
May 07, 2024 1.570 1.627 1.540 1.580 43,454 +0.01(+0.64%)
May 06, 2024 1.600 1.620 1.530 1.570 70,178 -0.05(-3.09%)
May 03, 2024 1.610 1.665 1.520 1.620 45,802 +0.00(+0.00%)
May 02, 2024 1.590 1.760 1.530 1.620 281,471 +0.01(+0.62%)
May 01, 2024 1.630 1.640 1.511 1.610 75,058 -0.06(-3.59%)
Apr 30, 2024 1.650 1.700 1.600 1.670 106,682 +0.01(+0.60%)
Apr 29, 2024 1.470 1.840 1.470 1.660 477,385 +0.22(+15.28%)
Apr 26, 2024 1.470 1.500 1.440 1.440 58,104 -0.01(-0.69%)
Apr 25, 2024 1.450 1.509 1.440 1.450 52,672 -0.05(-3.33%)
Apr 24, 2024 1.330 1.530 1.330 1.500 129,365 +0.18(+13.64%)
Apr 23, 2024 1.300 1.375 1.300 1.320 48,063 +0.05(+3.94%)
Apr 22, 2024 1.240 1.300 1.240 1.270 51,526 -0.05(-3.79%)
Apr 19, 2024 1.360 1.390 1.230 1.320 108,658 -0.08(-5.71%)
Apr 18, 2024 1.500 1.515 1.390 1.400 92,429 -0.08(-5.41%)
Apr 17, 2024 1.510 1.560 1.400 1.480 389,884 +0.03(+2.07%)
Apr 16, 2024 1.320 1.460 1.320 1.450 405,797 +0.15(+11.54%)
Apr 15, 2024 1.520 1.520 1.150 1.300 842,440 -0.28(-17.72%)
Apr 12, 2024 1.890 1.930 1.330 1.580 1,027,511 -0.25(-13.66%)
Apr 11, 2024 2.210 2.240 1.650 1.830 2,813,929 -2.15(-54.02%)
Apr 10, 2024 4.140 4.190 3.920 3.980 87,761 -0.10(-2.45%)
Apr 09, 2024 4.110 4.210 4.020 4.080 127,386 -0.02(-0.49%)
Apr 08, 2024 3.940 4.200 3.825 4.100 124,344 +0.10(+2.50%)
Apr 05, 2024 3.720 4.040 3.530 4.000 122,876 +0.24(+6.38%)
Apr 04, 2024 4.060 4.430 3.740 3.760 265,122 -0.55(-12.76%)
Apr 03, 2024 3.980 4.590 3.950 4.310 191,714 +0.27(+6.68%)
Apr 02, 2024 3.800 4.170 3.786 4.040 142,868 +0.04(+1.00%)
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.