Enlivex Therapeutics Ltd (NQ: ENLV )

Date	Open	High	Low	Close	Volume	Change (%)
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.