Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enlivex Therapeutics Ltd
(NQ:
ENLV
)
1.340
-0.040 (-2.90%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
4.420
4.660
4.420
4.584
44,392
+0.08(+1.86%)
Nov 29, 2022
4.600
4.630
4.390
4.500
38,204
-0.14(-3.02%)
Nov 28, 2022
4.700
4.850
4.520
4.640
36,447
-0.02(-0.43%)
Nov 25, 2022
4.560
4.660
4.560
4.660
3,304
-0.02(-0.43%)
Nov 23, 2022
4.650
4.680
4.590
4.680
3,856
+0.01(+0.21%)
Nov 22, 2022
4.650
4.801
4.560
4.670
8,905
+0.04(+0.86%)
Nov 21, 2022
4.650
4.700
4.520
4.630
21,154
-0.17(-3.54%)
Nov 18, 2022
4.797
4.820
4.710
4.800
18,414
-0.00(-0.00%)
Nov 17, 2022
4.830
4.860
4.720
4.800
37,613
+0.03(+0.53%)
Nov 16, 2022
4.790
4.820
4.750
4.775
16,623
-0.04(-0.73%)
Nov 15, 2022
4.600
4.920
4.600
4.810
77,993
+0.28(+6.18%)
Nov 14, 2022
4.500
4.600
4.450
4.530
17,115
-0.07(-1.52%)
Nov 11, 2022
4.580
4.900
4.530
4.600
59,053
+0.02(+0.48%)
Nov 10, 2022
4.260
4.578
4.220
4.578
41,426
+0.40(+9.52%)
Nov 09, 2022
4.140
4.277
4.130
4.180
23,522
-0.03(-0.71%)
Nov 08, 2022
4.150
4.220
4.060
4.210
18,065
+0.06(+1.44%)
Nov 07, 2022
4.193
4.280
4.140
4.150
8,244
-0.15(-3.49%)
Nov 04, 2022
4.300
4.350
4.216
4.300
5,475
+0.02(+0.47%)
Nov 03, 2022
4.170
4.350
4.155
4.280
14,039
+0.02(+0.47%)
Nov 02, 2022
4.230
4.330
4.120
4.260
35,545
-0.02(-0.49%)
Nov 01, 2022
4.370
4.375
4.250
4.281
8,692
-0.01(-0.21%)
Oct 31, 2022
4.120
4.410
4.120
4.290
8,138
-0.03(-0.58%)
Oct 28, 2022
4.100
4.320
4.090
4.315
37,327
+0.17(+3.98%)
Oct 27, 2022
4.120
4.190
4.090
4.150
16,155
-0.02(-0.60%)
Oct 26, 2022
4.190
4.245
4.160
4.175
6,684
+0.04(+1.09%)
Oct 25, 2022
4.080
4.310
4.080
4.130
25,034
-0.05(-1.20%)
Oct 24, 2022
4.190
4.250
4.020
4.180
20,845
-0.17(-3.85%)
Oct 21, 2022
4.230
4.380
4.100
4.347
9,555
+0.12(+2.77%)
Oct 20, 2022
4.190
4.273
4.050
4.230
13,283
-0.01(-0.17%)
Oct 19, 2022
4.240
4.340
4.180
4.237
11,694
-0.12(-2.81%)
Oct 18, 2022
4.370
4.450
4.260
4.360
13,182
+0.00(+0.00%)
Oct 17, 2022
4.220
4.360
4.220
4.360
8,890
+0.19(+4.56%)
Oct 14, 2022
4.260
4.365
4.170
4.170
5,526
-0.12(-2.80%)
Oct 13, 2022
4.030
4.290
3.930
4.290
7,781
+0.16(+3.87%)
Oct 12, 2022
4.060
4.230
3.990
4.130
15,498
+0.02(+0.49%)
Oct 11, 2022
4.150
4.240
4.030
4.110
12,364
-0.11(-2.61%)
Oct 10, 2022
4.290
4.301
4.160
4.220
14,536
-0.04(-0.94%)
Oct 07, 2022
4.350
4.400
4.220
4.260
6,475
-0.20(-4.48%)
Oct 06, 2022
4.300
4.530
4.300
4.460
10,666
+0.16(+3.72%)
Oct 05, 2022
4.490
4.490
4.260
4.300
8,392
-0.09(-2.05%)
Oct 04, 2022
4.250
4.455
4.250
4.390
11,796
+0.19(+4.52%)
Oct 03, 2022
4.180
4.430
4.180
4.200
12,359
-0.05(-1.18%)
Sep 30, 2022
4.360
4.420
4.190
4.250
6,698
+0.11(+2.66%)
Sep 29, 2022
4.200
4.217
4.110
4.140
10,102
-0.08(-1.90%)
Sep 28, 2022
4.200
4.380
4.155
4.220
34,020
-0.04(-0.94%)
Sep 27, 2022
4.350
4.390
4.190
4.260
19,512
-0.11(-2.52%)
Sep 26, 2022
4.120
4.880
4.120
4.370
37,258
+0.26(+6.33%)
Sep 23, 2022
4.270
4.508
4.110
4.110
38,551
-0.35(-7.85%)
Sep 22, 2022
4.510
4.600
4.300
4.460
61,674
-0.06(-1.33%)
Sep 21, 2022
4.650
4.730
4.510
4.520
18,092
-0.10(-2.16%)
Sep 20, 2022
4.590
4.887
4.590
4.620
38,491
-0.08(-1.70%)
Sep 19, 2022
4.860
4.860
4.510
4.700
47,361
-0.12(-2.49%)
Sep 16, 2022
5.440
5.440
4.800
4.820
65,279
-0.43(-8.19%)
Sep 15, 2022
5.070
5.330
5.070
5.250
41,192
+0.08(+1.55%)
Sep 14, 2022
5.020
5.240
4.980
5.170
25,636
+0.10(+1.97%)
Sep 13, 2022
5.160
5.250
4.910
5.070
49,178
-0.20(-3.80%)
Sep 12, 2022
5.120
5.300
5.000
5.270
37,871
+0.37(+7.55%)
Sep 09, 2022
5.018
5.020
4.811
4.900
21,257
+0.02(+0.41%)
Sep 08, 2022
4.820
5.020
4.790
4.880
60,207
-0.26(-5.06%)
Sep 07, 2022
4.930
5.230
4.930
5.140
19,708
+0.14(+2.80%)
Sep 06, 2022
5.390
5.390
4.900
5.000
41,097
-0.16(-3.10%)
Sep 02, 2022
5.150
5.210
5.150
5.160
6,094
-0.01(-0.19%)
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
.