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)

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 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 (%)
May 08, 2025 1.060 1.060 1.040 1.040 35,353 -0.01(-0.95%)
May 07, 2025 1.090 1.110 1.040 1.050 58,465 -0.05(-4.55%)
May 06, 2025 1.050 1.150 1.040 1.100 106,645 +0.06(+5.77%)
May 05, 2025 1.040 1.060 1.027 1.040 59,896 +0.00(+0.00%)
May 02, 2025 1.060 1.070 1.030 1.040 38,561 -0.01(-0.95%)
May 01, 2025 1.040 1.070 1.005 1.050 37,485 +0.03(+2.94%)
Apr 30, 2025 1.040 1.050 0.9974 1.020 86,358 -0.03(-2.45%)
Apr 29, 2025 1.030 1.050 1.000 1.046 42,230 +0.02(+1.51%)
Apr 28, 2025 1.010 1.049 1.000 1.030 89,692 +0.05(+4.62%)
Apr 25, 2025 0.9700 1.000 0.9300 0.9845 26,227 +0.02(+2.55%)
Apr 24, 2025 0.8730 0.9786 0.8730 0.9600 95,988 +0.04(+4.35%)
Apr 23, 2025 0.9177 0.9253 0.8800 0.9200 45,542 +0.03(+3.37%)
Apr 22, 2025 0.9000 0.9180 0.8800 0.8900 48,561 +0.01(+1.14%)
Apr 21, 2025 0.8607 0.8998 0.8515 0.8800 44,235 +0.02(+2.33%)
Apr 17, 2025 0.9130 0.9130 0.8401 0.8600 12,233 +0.00(+0.00%)
Apr 16, 2025 0.8600 0.8979 0.8400 0.8600 40,918 -0.03(-3.53%)
Apr 15, 2025 0.8800 0.9200 0.8600 0.8915 61,171 +0.01(+0.60%)
Apr 14, 2025 0.9190 0.9199 0.8679 0.8862 41,100 -0.01(-1.26%)
Apr 11, 2025 0.8850 0.9200 0.8610 0.8975 36,661 -0.02(-2.45%)
Apr 10, 2025 0.9200 0.9200 0.8699 0.9200 22,291 +0.00(+0.00%)
Apr 09, 2025 0.8800 0.9200 0.8592 0.9200 112,217 +0.01(+1.10%)
Apr 08, 2025 0.9300 0.9300 0.8700 0.9100 72,416 +0.02(+2.25%)
Apr 07, 2025 0.9000 0.9200 0.8550 0.8900 81,549 +0.00(+0.23%)
Apr 04, 2025 0.9200 0.9400 0.8500 0.8880 104,014 -0.06(-6.17%)
Apr 03, 2025 0.9797 1.010 0.9464 0.9464 59,429 -0.06(-6.30%)
Apr 02, 2025 0.9401 1.020 0.9221 1.010 110,400 +0.06(+6.32%)
Apr 01, 2025 0.9873 1.030 0.9200 0.9500 90,276 -0.02(-2.08%)
Mar 31, 2025 1.020 1.040 0.9702 0.9702 106,285 -0.05(-4.88%)
Mar 28, 2025 1.000 1.040 1.000 1.020 51,435 +0.01(+0.99%)
Mar 27, 2025 1.030 1.050 1.010 1.010 23,419 -0.04(-3.81%)
Mar 26, 2025 1.110 1.110 1.010 1.050 106,888 -0.04(-3.67%)
Mar 25, 2025 1.060 1.110 1.040 1.090 45,826 +0.07(+6.86%)
Mar 24, 2025 1.120 1.133 1.020 1.020 169,005 -0.02(-2.39%)
Mar 21, 2025 1.100 1.131 1.010 1.045 76,055 -0.05(-4.13%)
Mar 20, 2025 1.110 1.130 1.050 1.090 159,811 -0.03(-2.68%)
Mar 19, 2025 1.150 1.180 1.075 1.120 95,944 -0.02(-1.75%)
Mar 18, 2025 1.140 1.240 1.120 1.140 151,563 -0.01(-0.87%)
Mar 17, 2025 1.220 1.220 1.100 1.150 177,406 -0.07(-5.74%)
Mar 14, 2025 1.140 1.290 1.120 1.220 236,814 +0.13(+11.93%)
Mar 13, 2025 1.210 1.230 1.070 1.090 121,951 -0.11(-9.17%)
Mar 12, 2025 1.180 1.240 1.160 1.200 78,683 +0.04(+3.45%)
Mar 11, 2025 1.150 1.200 1.150 1.160 117,258 +0.00(+0.00%)
Mar 10, 2025 1.190 1.230 1.020 1.160 431,105 -0.03(-2.52%)
Mar 07, 2025 1.170 1.290 1.150 1.190 470,824 +0.04(+3.48%)
Mar 06, 2025 1.100 1.170 1.040 1.150 113,170 +0.02(+1.77%)
Mar 05, 2025 1.050 1.159 1.050 1.130 120,313 +0.05(+4.63%)
Mar 04, 2025 1.050 1.170 1.013 1.080 285,396 +0.06(+5.88%)
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 Of Service.