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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.140 +0.070 (+6.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.150 1.160 1.100 1.140 259,755 +0.07(+6.54%)
Nov 26, 2024 1.080 1.090 1.006 1.070 133,705 +0.00(+0.00%)
Nov 25, 2024 1.060 1.090 0.9408 1.070 402,348 +0.14(+15.14%)
Nov 22, 2024 0.8280 0.9293 0.8280 0.9293 221,613 +0.09(+10.50%)
Nov 21, 2024 0.9986 1.020 0.8101 0.8410 427,474 -0.14(-13.83%)
Nov 20, 2024 1.060 1.110 0.9300 0.9760 388,174 -0.05(-5.24%)
Nov 19, 2024 1.030 1.060 1.010 1.030 60,364 -0.02(-1.90%)
Nov 18, 2024 1.060 1.085 0.9950 1.050 198,590 -0.02(-1.87%)
Nov 15, 2024 1.090 1.100 1.010 1.070 132,493 -0.01(-0.93%)
Nov 14, 2024 1.160 1.170 1.075 1.080 158,628 -0.10(-8.47%)
Nov 13, 2024 1.210 1.210 1.130 1.180 116,463 -0.02(-1.26%)
Nov 12, 2024 1.200 1.231 1.170 1.195 115,147 -0.00(-0.42%)
Nov 11, 2024 1.270 1.270 1.150 1.200 212,477 -0.03(-2.44%)
Nov 08, 2024 1.250 1.290 1.210 1.230 92,194 -0.04(-3.15%)
Nov 07, 2024 1.270 1.310 1.210 1.270 160,967 +0.00(+0.00%)
Nov 06, 2024 1.310 1.330 1.210 1.270 131,971 -0.01(-1.17%)
Nov 05, 2024 1.290 1.320 1.240 1.285 144,037 -0.02(-1.15%)
Nov 04, 2024 1.410 1.429 1.220 1.300 208,509 -0.06(-4.41%)
Nov 01, 2024 1.350 1.405 1.300 1.360 92,412 +0.01(+0.74%)
Oct 31, 2024 1.400 1.410 1.270 1.350 270,933 -0.03(-2.17%)
Oct 30, 2024 1.470 1.470 1.360 1.380 140,332 -0.05(-3.50%)
Oct 29, 2024 1.450 1.475 1.405 1.430 89,230 -0.05(-3.38%)
Oct 28, 2024 1.500 1.590 1.425 1.480 162,936 +0.01(+0.68%)
Oct 25, 2024 1.550 1.650 1.410 1.470 275,489 -0.05(-3.29%)
Oct 24, 2024 1.600 1.607 1.450 1.520 255,800 +0.03(+2.36%)
Oct 23, 2024 1.540 1.550 1.450 1.485 288,090 +0.02(+1.02%)
Oct 22, 2024 1.550 1.579 1.450 1.470 172,757 -0.06(-3.92%)
Oct 21, 2024 1.620 1.630 1.490 1.530 214,961 +0.01(+0.66%)
Oct 18, 2024 1.680 1.710 1.510 1.520 173,689 -0.11(-6.75%)
Oct 17, 2024 1.700 1.710 1.600 1.630 171,201 -0.06(-3.55%)
Oct 16, 2024 1.630 1.750 1.600 1.690 368,315 +0.14(+9.03%)
Oct 15, 2024 1.460 1.560 1.450 1.550 74,006 +0.10(+6.90%)
Oct 14, 2024 1.430 1.520 1.430 1.450 68,378 -0.01(-0.71%)
Oct 11, 2024 1.470 1.490 1.380 1.460 32,414 -0.03(-1.99%)
Oct 10, 2024 1.530 1.590 1.430 1.490 45,414 -0.05(-3.25%)
Oct 09, 2024 1.460 1.560 1.460 1.540 12,923 +0.06(+4.05%)
Oct 08, 2024 1.530 1.545 1.450 1.480 35,455 -0.05(-3.27%)
Oct 07, 2024 1.540 1.595 1.480 1.530 32,190 -0.06(-3.77%)
Oct 04, 2024 1.630 1.630 1.520 1.590 36,310 +0.01(+0.63%)
Oct 03, 2024 1.550 1.618 1.550 1.580 19,862 +0.03(+1.94%)
Oct 02, 2024 1.590 1.590 1.550 1.550 31,692 -0.06(-3.73%)
Oct 01, 2024 1.680 1.690 1.560 1.610 52,401 -0.07(-4.17%)
Sep 30, 2024 1.620 1.750 1.620 1.680 106,843 +0.04(+2.44%)
Sep 27, 2024 1.590 1.710 1.575 1.640 196,610 +0.06(+3.80%)
Sep 26, 2024 1.490 1.600 1.470 1.580 126,457 +0.12(+8.22%)
Sep 25, 2024 1.500 1.500 1.440 1.460 40,135 -0.02(-1.02%)
Sep 24, 2024 1.500 1.540 1.400 1.475 77,899 -0.00(-0.34%)
Sep 23, 2024 1.510 1.520 1.360 1.480 154,582 -0.03(-1.99%)
Sep 20, 2024 1.550 1.569 1.440 1.510 68,171 +0.01(+0.67%)
Sep 19, 2024 1.600 1.650 1.450 1.500 298,435 -0.05(-3.23%)
Sep 18, 2024 1.600 1.740 1.530 1.550 358,731 +0.04(+2.65%)
Sep 17, 2024 1.570 1.700 1.420 1.510 265,138 -0.03(-1.95%)
Sep 16, 2024 1.600 1.650 1.500 1.540 182,002 -0.03(-1.91%)
Sep 13, 2024 1.610 1.760 1.530 1.570 424,546 -0.02(-1.26%)
Sep 12, 2024 1.340 1.640 1.292 1.590 591,018 +0.28(+21.38%)
Sep 11, 2024 1.290 1.320 1.256 1.310 107,605 +0.04(+3.31%)
Sep 10, 2024 1.190 1.270 1.190 1.268 41,746 +0.07(+5.66%)
Sep 09, 2024 1.200 1.242 1.200 1.200 18,926 -0.07(-5.51%)
Sep 06, 2024 1.270 1.270 1.220 1.270 4,044 +0.04(+3.25%)
Sep 05, 2024 1.200 1.230 1.200 1.230 17,003 +0.00(+0.00%)
Sep 04, 2024 1.240 1.290 1.220 1.230 27,993 -0.03(-2.38%)
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.