Skip to main content

Enlivex Therapeutics Ltd (NQ: ENLV )

1.370 -0.070 (-4.88%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.890 9.000 8.760 8.900 48,186 -0.02(-0.22%)
Jun 29, 2021 9.170 9.170 8.780 8.920 44,598 -0.21(-2.30%)
Jun 28, 2021 9.190 9.260 8.900 9.130 67,976 -0.15(-1.62%)
Jun 25, 2021 9.100 9.290 8.780 9.280 62,715 +0.28(+3.11%)
Jun 24, 2021 9.200 9.300 8.920 9.000 41,256 -0.22(-2.39%)
Jun 23, 2021 9.400 9.410 9.050 9.220 43,121 -0.07(-0.75%)
Jun 22, 2021 9.500 9.650 9.140 9.290 87,680 +0.02(+0.22%)
Jun 21, 2021 9.380 9.440 9.200 9.270 16,117 -0.09(-0.96%)
Jun 18, 2021 9.250 9.375 9.180 9.360 31,500 -0.04(-0.43%)
Jun 17, 2021 9.410 9.430 9.250 9.400 38,251 -0.04(-0.42%)
Jun 16, 2021 9.750 9.900 9.260 9.440 63,305 -0.36(-3.67%)
Jun 15, 2021 9.890 10.12 9.700 9.800 119,700 +0.05(+0.51%)
Jun 14, 2021 9.690 9.750 9.540 9.750 55,474 +0.20(+2.09%)
Jun 11, 2021 9.270 9.750 9.250 9.550 135,718 +0.26(+2.80%)
Jun 10, 2021 9.570 9.570 9.260 9.290 30,788 -0.41(-4.23%)
Jun 09, 2021 9.200 9.900 9.200 9.700 80,391 +0.52(+5.66%)
Jun 08, 2021 9.280 9.380 9.030 9.180 64,516 -0.10(-1.08%)
Jun 07, 2021 9.500 9.500 9.210 9.280 87,159 -0.46(-4.72%)
Jun 04, 2021 9.770 9.830 9.600 9.740 52,545 +0.11(+1.14%)
Jun 03, 2021 9.500 9.960 9.420 9.630 72,749 -0.08(-0.82%)
Jun 02, 2021 9.880 9.880 9.530 9.710 48,354 -0.25(-2.51%)
Jun 01, 2021 9.560 10.07 9.560 9.960 94,518 +0.59(+6.30%)
May 28, 2021 9.290 9.396 9.120 9.370 50,130 +0.15(+1.63%)
May 27, 2021 9.650 9.650 9.090 9.220 62,991 -0.52(-5.34%)
May 26, 2021 9.470 9.750 9.370 9.740 47,357 +0.30(+3.18%)
May 25, 2021 9.600 9.600 9.320 9.440 24,756 +0.03(+0.32%)
May 24, 2021 9.840 9.840 9.220 9.410 39,654 -0.54(-5.43%)
May 21, 2021 9.730 10.33 9.630 9.950 46,734 +0.06(+0.61%)
May 20, 2021 9.810 10.01 9.480 9.890 59,722 +0.16(+1.64%)
May 19, 2021 9.450 9.840 9.350 9.730 47,667 -0.24(-2.41%)
May 18, 2021 9.570 10.25 9.570 9.970 75,808 +0.52(+5.50%)
May 17, 2021 9.300 9.530 9.240 9.450 20,687 +0.06(+0.64%)
May 14, 2021 8.890 9.480 8.785 9.390 86,905 +0.78(+9.06%)
May 13, 2021 9.250 9.340 8.300 8.610 180,461 -0.64(-6.92%)
May 12, 2021 9.510 9.540 9.150 9.250 66,822 -0.32(-3.34%)
May 11, 2021 9.320 9.630 9.030 9.570 87,669 -0.14(-1.44%)
May 10, 2021 10.11 10.22 9.540 9.710 69,394 -0.33(-3.29%)
May 07, 2021 10.02 10.29 9.778 10.04 56,705 +0.13(+1.31%)
May 06, 2021 10.95 10.95 9.540 9.910 211,919 -1.05(-9.58%)
May 05, 2021 11.24 11.27 10.78 10.96 44,991 -0.18(-1.62%)
May 04, 2021 11.32 11.45 10.79 11.14 141,845 -0.32(-2.79%)
May 03, 2021 11.84 12.17 11.00 11.46 208,531 +0.02(+0.17%)
Apr 30, 2021 11.71 11.84 11.14 11.44 137,300 -0.66(-5.45%)
Apr 29, 2021 11.52 12.50 10.91 12.10 613,952 +1.50(+14.15%)
Apr 28, 2021 10.24 10.79 9.955 10.60 103,960 +0.58(+5.79%)
Apr 27, 2021 10.15 10.17 9.870 10.02 65,005 -0.14(-1.38%)
Apr 26, 2021 10.20 10.32 10.05 10.16 64,246 -0.12(-1.17%)
Apr 23, 2021 9.940 10.46 9.790 10.28 88,000 +0.35(+3.52%)
Apr 22, 2021 10.32 10.51 9.830 9.930 74,708 -0.26(-2.55%)
Apr 21, 2021 9.430 10.29 9.430 10.19 112,466 +0.56(+5.82%)
Apr 20, 2021 10.19 10.24 9.360 9.630 209,085 -1.00(-9.41%)
Apr 19, 2021 10.89 10.90 10.30 10.63 91,331 -0.34(-3.10%)
Apr 16, 2021 11.13 11.28 10.75 10.97 85,500 -0.26(-2.32%)
Apr 15, 2021 10.83 11.32 10.60 11.23 127,125 +0.40(+3.69%)
Apr 14, 2021 11.22 11.23 10.67 10.83 61,124 -0.08(-0.73%)
Apr 13, 2021 11.30 11.48 10.67 10.91 125,060 -0.50(-4.38%)
Apr 12, 2021 11.75 11.85 11.04 11.41 116,343 -0.31(-2.65%)
Apr 09, 2021 11.42 11.83 11.36 11.72 34,200 +0.24(+2.09%)
Apr 08, 2021 11.60 11.60 11.07 11.48 86,518 +0.08(+0.70%)
Apr 07, 2021 11.05 11.62 11.01 11.40 72,010 +0.23(+2.06%)
Apr 06, 2021 11.43 11.44 11.03 11.17 55,102 -0.23(-2.02%)
Apr 05, 2021 11.55 11.82 11.07 11.40 81,613 +0.11(+0.97%)
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.