Enlivex Therapeutics Ltd. - Ordinary Shares (NQ: ENLV )

1.240 +0.060 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.190 1.250 1.160 1.240 141,570 +0.06(+5.08%)
Dec 19, 2024 1.200 1.219 1.160 1.180 59,451 -0.02(-1.67%)
Dec 18, 2024 1.200 1.230 1.180 1.200 161,797 +0.02(+1.69%)
Dec 17, 2024 1.150 1.240 1.130 1.180 219,651 +0.02(+1.72%)
Dec 16, 2024 1.200 1.230 1.150 1.160 126,441 -0.04(-3.33%)
Dec 13, 2024 1.220 1.230 1.150 1.200 122,913 -0.01(-0.83%)
Dec 12, 2024 1.290 1.291 1.180 1.210 151,994 -0.05(-3.97%)
Dec 11, 2024 1.250 1.290 1.220 1.260 209,418 +0.01(+0.80%)
Dec 10, 2024 1.300 1.300 1.180 1.250 233,417 -0.03(-2.34%)
Dec 09, 2024 1.280 1.290 1.230 1.280 213,049 +0.03(+2.40%)
Dec 06, 2024 1.250 1.270 1.180 1.250 233,435 +0.03(+2.46%)
Dec 05, 2024 1.310 1.340 1.200 1.220 307,738 -0.08(-6.15%)
Dec 04, 2024 1.300 1.347 1.160 1.300 795,580 +0.00(+0.00%)
Dec 03, 2024 1.220 1.320 1.100 1.300 4,523,311 +0.22(+20.37%)
Dec 02, 2024 1.110 1.115 1.020 1.080 80,955 -0.06(-5.26%)
Nov 29, 2024 1.170 1.170 1.101 1.140 30,821 +0.00(+0.00%)
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 1.520 255,799 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.