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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 5.470 5.590 5.395 5.490 38,177 -0.16(-2.83%)
Apr 29, 2020 5.520 5.750 5.440 5.650 85,278 +0.09(+1.62%)
Apr 28, 2020 5.870 5.870 5.440 5.560 31,845 -0.08(-1.42%)
Apr 27, 2020 5.650 5.870 5.480 5.640 129,323 +0.03(+0.53%)
Apr 24, 2020 5.350 5.663 5.239 5.610 127,600 +0.31(+5.85%)
Apr 23, 2020 5.300 5.400 5.220 5.300 65,186 +0.03(+0.57%)
Apr 22, 2020 5.120 5.300 5.080 5.270 23,463 +0.03(+0.57%)
Apr 21, 2020 5.240 5.490 5.000 5.240 68,312 +0.00(+0.00%)
Apr 20, 2020 5.030 5.280 4.980 5.240 69,643 +0.04(+0.77%)
Apr 17, 2020 5.230 5.471 5.050 5.200 74,400 +0.00(+0.00%)
Apr 16, 2020 5.900 5.900 4.950 5.200 266,890 -0.40(-7.14%)
Apr 15, 2020 4.940 5.630 4.770 5.600 220,492 +0.70(+14.29%)
Apr 14, 2020 4.750 4.950 4.740 4.900 105,677 +0.16(+3.38%)
Apr 13, 2020 4.560 4.940 4.360 4.740 204,313 +0.18(+3.95%)
Apr 09, 2020 4.440 4.600 4.430 4.560 73,600 +0.16(+3.64%)
Apr 08, 2020 4.500 4.600 4.370 4.400 24,239 +0.00(+0.00%)
Apr 07, 2020 4.530 4.580 4.310 4.400 29,410 -0.22(-4.76%)
Apr 06, 2020 4.800 4.800 4.240 4.620 70,775 -0.23(-4.74%)
Apr 03, 2020 4.805 4.960 4.751 4.850 47,600 -0.01(-0.21%)
Apr 02, 2020 4.730 4.950 4.650 4.860 63,563 +0.17(+3.62%)
Apr 01, 2020 4.560 4.690 4.500 4.690 27,879 +0.01(+0.21%)
Mar 31, 2020 4.630 4.810 4.550 4.680 57,245 +0.07(+1.52%)
Mar 30, 2020 4.740 4.840 4.570 4.610 60,320 +0.09(+1.99%)
Mar 27, 2020 4.930 4.970 4.300 4.520 86,000 -0.41(-8.32%)
Mar 26, 2020 4.460 4.970 4.440 4.930 99,360 +0.55(+12.56%)
Mar 25, 2020 4.240 4.690 4.130 4.380 86,691 +0.14(+3.30%)
Mar 24, 2020 4.300 4.300 3.910 4.240 86,283 +0.12(+2.91%)
Mar 23, 2020 4.280 4.280 3.780 4.120 125,716 -0.13(-3.06%)
Mar 20, 2020 3.890 4.300 3.650 4.250 102,000 +0.48(+12.73%)
Mar 19, 2020 4.330 4.330 3.600 3.770 147,145 -0.17(-4.31%)
Mar 18, 2020 5.430 5.730 3.590 3.940 274,583 -1.32(-25.10%)
Mar 17, 2020 5.480 5.480 4.950 5.260 92,425 -0.16(-2.95%)
Mar 16, 2020 4.800 5.500 4.600 5.420 162,242 +0.67(+14.11%)
Mar 13, 2020 5.250 5.380 4.650 4.750 197,500 -0.24(-4.81%)
Mar 12, 2020 5.570 5.640 4.960 4.990 154,852 -0.78(-13.52%)
Mar 11, 2020 5.900 6.250 5.610 5.770 363,854 +0.01(+0.17%)
Mar 10, 2020 6.000 6.050 5.710 5.760 212,972 +0.08(+1.41%)
Mar 09, 2020 6.000 6.240 5.500 5.680 416,013 -0.07(-1.22%)
Mar 06, 2020 5.800 5.890 5.550 5.750 124,100 -0.09(-1.54%)
Mar 05, 2020 6.250 6.390 5.820 5.840 172,957 -0.63(-9.74%)
Mar 04, 2020 6.920 6.950 6.230 6.470 147,626 -0.49(-7.04%)
Mar 03, 2020 7.140 7.599 6.390 6.960 394,012 -0.04(-0.57%)
Mar 02, 2020 7.800 7.940 6.690 7.000 649,807 -1.95(-21.79%)
Feb 28, 2020 8.490 10.26 8.290 8.950 465,700 +0.65(+7.83%)
Feb 27, 2020 8.900 8.900 8.000 8.300 229,355 -0.20(-2.35%)
Feb 26, 2020 8.340 8.900 8.150 8.500 195,791 +0.65(+8.28%)
Feb 25, 2020 8.930 8.980 7.770 7.850 294,285 -0.88(-10.08%)
Feb 24, 2020 12.51 16.94 8.170 8.730 3,039,202 -0.67(-7.12%)
Feb 21, 2020 9.190 9.440 9.058 9.399 9,600 +0.44(+4.90%)
Feb 20, 2020 9.500 9.500 8.797 8.960 7,547 +0.20(+2.28%)
Feb 19, 2020 8.560 8.810 8.560 8.760 7,717 -0.24(-2.67%)
Feb 18, 2020 8.670 9.000 8.540 9.000 27,272 +0.74(+8.93%)
Feb 14, 2020 8.400 8.450 8.161 8.262 1,000 -0.04(-0.46%)
Feb 13, 2020 8.400 8.680 8.023 8.300 6,684 -0.44(-5.03%)
Feb 12, 2020 8.341 8.740 8.231 8.740 5,431 +0.54(+6.59%)
Feb 11, 2020 8.600 8.600 8.000 8.200 8,670 -0.06(-0.73%)
Feb 10, 2020 8.080 8.540 8.080 8.260 24,912 +0.51(+6.58%)
Feb 07, 2020 7.610 7.750 7.610 7.750 4,300 +0.04(+0.51%)
Feb 06, 2020 7.290 7.790 7.290 7.711 9,029 +0.83(+12.08%)
Feb 05, 2020 7.460 7.872 6.880 6.880 28,396 -0.69(-9.11%)
Feb 04, 2020 7.900 7.960 7.500 7.570 19,929 -0.13(-1.69%)
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.