Enlivex Therapeutics Ltd (NQ: ENLV )

0.9293 +0.0883 (+10.50%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.8280	0.9293	0.8280	0.9293	221,612	+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	255,799	+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	36,307	+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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Enlivex Therapeutics Ltd (NQ: ENLV )

Historical Prices