Indicators

Enlivex Therapeutics Ltd (NQ: ENLV )

1.460 -0.020 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.40	28.40	26.50	26.71	33,771	-1.78(-6.25%)
Sep 27, 2019	27.46	28.49	25.15	28.49	30,300	+0.79(+2.85%)
Sep 26, 2019	36.59	37.00	27.52	27.70	65,007	-8.67(-23.84%)
Sep 25, 2019	36.75	36.93	35.70	36.37	10,693	-1.38(-3.66%)
Sep 24, 2019	39.88	40.14	37.75	37.75	8,737	-1.67(-4.24%)
Sep 23, 2019	37.42	44.90	37.42	39.42	50,627	+2.65(+7.21%)
Sep 20, 2019	36.24	36.80	36.00	36.77	6,300	+0.38(+1.04%)
Sep 19, 2019	35.79	36.73	35.32	36.39	22,937	+1.59(+4.57%)
Sep 18, 2019	34.70	34.80	34.19	34.80	2,257	+1.00(+2.96%)
Sep 17, 2019	33.30	33.80	33.30	33.80	8,835	+0.60(+1.81%)
Sep 16, 2019	32.10	36.24	31.01	33.20	31,091	+1.22(+3.81%)
Sep 13, 2019	30.60	32.49	30.60	31.98	7,200	+1.01(+3.26%)
Sep 12, 2019	28.91	32.70	28.91	30.97	15,341	+2.06(+7.13%)
Sep 11, 2019	27.65	28.91	27.65	28.91	3,718	+0.71(+2.52%)
Sep 10, 2019	28.00	28.20	27.20	28.20	6,583	+0.05(+0.18%)
Sep 09, 2019	28.17	28.17	27.50	28.15	2,205	+0.35(+1.26%)
Sep 06, 2019	27.50	27.88	27.50	27.80	4,000	-0.07(-0.25%)
Sep 05, 2019	26.70	27.90	26.60	27.87	5,177	+0.37(+1.35%)
Sep 04, 2019	26.92	27.50	26.01	27.50	4,446	+0.93(+3.50%)

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.