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 (%)
Mar 28, 2024
3.750
3.980
3.700
3.790
126,662
-0.07(-1.81%)
Mar 27, 2024
3.890
3.940
3.700
3.860
58,893
-0.05(-1.28%)
Mar 26, 2024
4.110
4.182
3.800
3.910
127,360
-0.20(-4.87%)
Mar 25, 2024
3.780
4.150
3.780
4.110
157,434
+0.43(+11.68%)
Mar 22, 2024
3.850
3.850
3.590
3.680
76,336
+0.09(+2.51%)
Mar 21, 2024
3.960
3.960
3.370
3.590
148,049
-0.43(-10.70%)
Mar 20, 2024
4.040
4.060
3.868
4.020
30,029
-0.05(-1.23%)
Mar 19, 2024
4.110
4.245
4.020
4.070
38,684
-0.11(-2.63%)
Mar 18, 2024
4.190
4.270
3.950
4.180
90,961
+0.07(+1.70%)
Mar 15, 2024
4.200
4.200
4.050
4.110
16,308
-0.01(-0.24%)
Mar 14, 2024
4.300
4.300
3.810
4.120
130,079
-0.18(-4.19%)
Mar 13, 2024
4.170
4.370
4.170
4.300
95,925
+0.13(+3.12%)
Mar 12, 2024
3.840
4.370
3.730
4.170
207,758
+0.47(+12.70%)
Mar 11, 2024
4.050
4.240
3.577
3.700
160,509
-0.25(-6.33%)
Mar 08, 2024
3.470
4.320
3.425
3.950
254,812
+0.57(+16.86%)
Mar 07, 2024
3.350
3.430
3.250
3.380
61,894
+0.02(+0.60%)
Mar 06, 2024
3.200
3.430
3.200
3.360
41,908
+0.12(+3.70%)
Mar 05, 2024
3.370
3.400
3.160
3.240
30,101
-0.18(-5.26%)
Mar 04, 2024
3.260
3.470
3.190
3.420
80,138
+0.21(+6.54%)
Mar 01, 2024
3.160
3.400
3.130
3.210
114,110
+0.10(+3.38%)
Feb 29, 2024
2.990
3.200
2.985
3.105
94,527
+0.19(+6.34%)
Feb 28, 2024
3.080
3.090
2.910
2.920
39,155
-0.14(-4.58%)
Feb 27, 2024
2.970
3.190
2.940
3.060
119,972
+0.06(+2.00%)
Feb 26, 2024
3.090
3.305
2.780
3.000
55,667
-0.04(-1.32%)
Feb 23, 2024
3.200
3.300
2.840
3.040
75,549
-0.05(-1.62%)
Feb 22, 2024
3.220
3.220
3.060
3.090
29,493
-0.13(-4.04%)
Feb 21, 2024
3.250
3.270
3.100
3.220
52,263
-0.05(-1.53%)
Feb 20, 2024
3.300
3.500
3.200
3.270
67,840
-0.05(-1.51%)
Feb 16, 2024
3.400
3.420
3.130
3.320
42,429
+0.11(+3.43%)
Feb 15, 2024
3.330
3.430
3.210
3.210
68,481
-0.24(-6.96%)
Feb 14, 2024
3.110
3.485
3.070
3.450
147,095
+0.43(+14.05%)
Feb 13, 2024
2.970
3.090
2.900
3.025
97,589
+0.15(+5.40%)
Feb 12, 2024
2.800
3.065
2.750
2.870
107,083
+0.07(+2.50%)
Feb 09, 2024
2.730
2.955
2.670
2.800
54,809
+0.16(+6.06%)
Feb 08, 2024
2.610
2.753
2.610
2.640
25,920
-0.02(-0.75%)
Feb 07, 2024
2.620
2.750
2.560
2.660
61,410
+0.08(+3.10%)
Feb 06, 2024
2.580
2.620
2.530
2.580
22,656
+0.00(+0.00%)
Feb 05, 2024
2.550
2.720
2.520
2.580
46,097
-0.15(-5.49%)
Feb 02, 2024
2.750
2.750
2.590
2.730
27,452
-0.02(-0.73%)
Feb 01, 2024
2.800
2.860
2.710
2.750
55,407
-0.05(-1.79%)
Jan 31, 2024
2.740
2.875
2.740
2.800
52,687
+0.06(+2.19%)
Jan 30, 2024
2.570
2.880
2.570
2.740
102,771
+0.20(+7.87%)
Jan 29, 2024
2.670
2.750
2.500
2.540
80,967
-0.23(-8.30%)
Jan 26, 2024
2.900
2.900
2.700
2.770
64,296
-0.13(-4.48%)
Jan 25, 2024
2.940
2.970
2.810
2.900
56,488
-0.10(-3.33%)
Jan 24, 2024
2.860
3.190
2.706
3.000
145,378
+0.21(+7.53%)
Jan 23, 2024
2.700
2.890
2.700
2.790
57,020
+0.14(+5.28%)
Jan 22, 2024
2.650
2.700
2.590
2.650
27,142
-0.09(-3.28%)
Jan 19, 2024
2.690
2.800
2.670
2.740
11,749
+0.07(+2.62%)
Jan 18, 2024
2.840
2.840
2.650
2.670
32,869
-0.20(-6.97%)
Jan 17, 2024
2.910
2.930
2.810
2.870
36,065
+0.01(+0.35%)
Jan 16, 2024
3.050
3.060
2.758
2.860
71,386
-0.01(-0.35%)
Jan 12, 2024
3.010
3.188
2.770
2.870
80,603
-0.15(-4.97%)
Jan 11, 2024
3.100
3.120
2.910
3.020
109,556
-0.08(-2.58%)
Jan 10, 2024
3.280
3.330
3.010
3.100
85,678
-0.17(-5.20%)
Jan 09, 2024
3.300
3.344
3.200
3.270
73,449
-0.02(-0.61%)
Jan 08, 2024
3.490
3.500
3.150
3.290
118,747
-0.33(-9.12%)
Jan 05, 2024
3.670
3.745
3.401
3.620
87,574
-0.04(-1.09%)
Jan 04, 2024
3.750
3.950
3.401
3.660
344,491
-0.09(-2.40%)
Jan 03, 2024
3.320
3.960
3.280
3.750
382,682
+0.45(+13.64%)
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
.