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 )

1.069 +0.019 (+1.79%)
Streaming Delayed Price Updated: 2:46 PM EST, Feb 19, 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 (%)
Feb 18, 2025 1.070 1.080 1.010 1.050 62,224 +0.00(+0.00%)
Feb 14, 2025 1.080 1.100 1.020 1.050 75,680 +0.01(+0.96%)
Feb 13, 2025 1.040 1.060 1.000 1.040 38,382 -0.01(-0.95%)
Feb 12, 2025 1.020 1.070 1.010 1.050 47,064 -0.01(-0.94%)
Feb 11, 2025 1.090 1.090 1.030 1.060 16,560 -0.03(-2.75%)
Feb 10, 2025 1.080 1.140 1.070 1.090 68,847 -0.01(-0.91%)
Feb 07, 2025 1.010 1.120 1.000 1.100 30,530 +0.07(+6.80%)
Feb 06, 2025 1.090 1.120 1.000 1.030 50,244 -0.07(-6.36%)
Feb 05, 2025 1.110 1.140 1.070 1.100 53,853 +0.02(+1.85%)
Feb 04, 2025 1.110 1.110 1.050 1.080 45,211 +0.00(+0.00%)
Feb 03, 2025 1.060 1.090 1.000 1.080 48,350 -0.02(-1.82%)
Jan 31, 2025 1.080 1.110 1.051 1.100 24,662 -0.01(-0.90%)
Jan 30, 2025 1.100 1.120 1.060 1.110 47,891 +0.00(+0.09%)
Jan 29, 2025 1.111 1.120 1.050 1.109 44,200 -0.02(-1.86%)
Jan 28, 2025 1.140 1.150 1.080 1.130 35,968 -0.02(-1.74%)
Jan 27, 2025 1.140 1.178 1.060 1.150 129,095 -0.03(-2.54%)
Jan 24, 2025 1.180 1.190 1.160 1.180 49,290 -0.01(-0.84%)
Jan 23, 2025 1.200 1.210 1.140 1.190 47,420 +0.00(+0.00%)
Jan 22, 2025 1.200 1.200 1.170 1.190 30,215 +0.00(+0.00%)
Jan 21, 2025 1.170 1.205 1.150 1.190 91,756 +0.06(+5.31%)
Jan 17, 2025 1.160 1.170 1.120 1.130 45,575 -0.02(-1.74%)
Jan 16, 2025 1.150 1.160 1.130 1.150 36,812 +0.00(+0.00%)
Jan 15, 2025 1.140 1.150 1.130 1.150 93,267 +0.01(+0.88%)
Jan 14, 2025 1.160 1.190 1.100 1.140 86,085 -0.01(-0.87%)
Jan 13, 2025 1.150 1.170 1.130 1.150 60,970 +0.00(+0.44%)
Jan 10, 2025 1.180 1.210 1.120 1.145 78,562 -0.03(-2.97%)
Jan 08, 2025 1.230 1.230 1.150 1.180 108,432 -0.07(-5.60%)
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%)
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.