Enlivex Therapeutics Ltd (NQ: ENLV )

1.315 -0.065 (-4.71%)
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.250 1.270 1.220 1.260 17,787 -0.04(-3.08%)
Aug 30, 2024 1.220 1.300 1.210 1.300 25,699 +0.05(+4.42%)
Aug 29, 2024 1.250 1.260 1.230 1.245 18,768 -0.01(-1.19%)
Aug 28, 2024 1.280 1.280 1.200 1.260 22,960 +0.01(+0.80%)
Aug 27, 2024 1.250 1.300 1.220 1.250 93,113 +0.05(+4.17%)
Aug 26, 2024 1.225 1.235 1.180 1.200 51,337 -0.03(-2.44%)
Aug 23, 2024 1.298 1.298 1.190 1.230 18,686 -0.06(-4.65%)
Aug 22, 2024 1.210 1.300 1.210 1.290 48,678 +0.06(+4.88%)
Aug 21, 2024 1.200 1.250 1.190 1.230 58,230 -0.03(-2.38%)
Aug 20, 2024 1.250 1.280 1.220 1.260 19,550 +0.00(+0.00%)
Aug 19, 2024 1.270 1.300 1.220 1.260 36,828 -0.00(-0.06%)
Aug 16, 2024 1.296 1.296 1.220 1.261 27,022 +0.02(+1.88%)
Aug 15, 2024 1.250 1.270 1.220 1.238 10,937 +0.01(+0.61%)
Aug 14, 2024 1.240 1.300 1.230 1.230 5,809 +0.00(+0.00%)
Aug 13, 2024 1.255 1.260 1.230 1.230 17,228 +0.01(+0.82%)
Aug 12, 2024 1.230 1.260 1.220 1.220 12,239 -0.03(-2.40%)
Aug 09, 2024 1.260 1.285 1.180 1.250 12,634 -0.01(-0.87%)
Aug 08, 2024 1.270 1.340 1.250 1.261 48,005 +0.03(+2.52%)
Aug 07, 2024 1.290 1.290 1.230 1.230 27,130 -0.04(-3.15%)
Aug 06, 2024 1.266 1.300 1.230 1.270 37,828 +0.04(+3.25%)
Aug 05, 2024 1.280 1.280 1.150 1.230 128,591 -0.11(-8.21%)
Aug 02, 2024 1.320 1.345 1.300 1.340 15,677 +0.01(+0.75%)
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.