Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2025 1.250 1.260 1.220 1.250 122,649 +0.02(+1.63%)
Jan 06, 2025 1.230 1.250 1.190 1.230 111,755 -0.02(-1.60%)
Jan 03, 2025 1.250 1.270 1.220 1.250 132,634 +0.01(+0.81%)
Jan 02, 2025 1.200 1.250 1.190 1.240 94,288 +0.07(+5.98%)
Dec 31, 2024 1.170 0 +0.02(+1.74%)
Dec 30, 2024 1.150 1.200 1.130 1.150 129,010 -0.04(-3.36%)
Dec 27, 2024 1.240 1.255 1.140 1.190 219,633 -0.06(-4.80%)
Dec 26, 2024 1.230 1.255 1.220 1.250 101,317 +0.02(+1.63%)
Dec 24, 2024 1.230 1.255 1.210 1.230 44,753 -0.01(-0.81%)
Dec 23, 2024 1.200 1.260 1.200 1.240 99,358 +0.00(+0.00%)
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%)
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.