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
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 02, 2024
1.590
1.760
1.530
1.620
281,471
+0.01(+0.62%)
May 01, 2024
1.630
1.640
1.511
1.610
75,058
-0.06(-3.59%)
Apr 30, 2024
1.650
1.700
1.600
1.670
106,682
+0.01(+0.60%)
Apr 29, 2024
1.470
1.840
1.470
1.660
477,385
+0.22(+15.28%)
Apr 26, 2024
1.470
1.500
1.440
1.440
58,104
-0.01(-0.69%)
Apr 25, 2024
1.450
1.509
1.440
1.450
52,672
-0.05(-3.33%)
Apr 24, 2024
1.330
1.530
1.330
1.500
129,365
+0.18(+13.64%)
Apr 23, 2024
1.300
1.375
1.300
1.320
48,063
+0.05(+3.94%)
Apr 22, 2024
1.240
1.300
1.240
1.270
51,526
-0.05(-3.79%)
Apr 19, 2024
1.360
1.390
1.230
1.320
108,658
-0.08(-5.71%)
Apr 18, 2024
1.500
1.515
1.390
1.400
92,429
-0.08(-5.41%)
Apr 17, 2024
1.510
1.560
1.400
1.480
389,884
+0.03(+2.07%)
Apr 16, 2024
1.320
1.460
1.320
1.450
405,797
+0.15(+11.54%)
Apr 15, 2024
1.520
1.520
1.150
1.300
842,440
-0.28(-17.72%)
Apr 12, 2024
1.890
1.930
1.330
1.580
1,027,511
-0.25(-13.66%)
Apr 11, 2024
2.210
2.240
1.650
1.830
2,813,929
-2.15(-54.02%)
Apr 10, 2024
4.140
4.190
3.920
3.980
87,761
-0.10(-2.45%)
Apr 09, 2024
4.110
4.210
4.020
4.080
127,386
-0.02(-0.49%)
Apr 08, 2024
3.940
4.200
3.825
4.100
124,344
+0.10(+2.50%)
Apr 05, 2024
3.720
4.040
3.530
4.000
122,876
+0.24(+6.38%)
Apr 04, 2024
4.060
4.430
3.740
3.760
265,122
-0.55(-12.76%)
Apr 03, 2024
3.980
4.590
3.950
4.310
191,714
+0.27(+6.68%)
Apr 02, 2024
3.800
4.170
3.786
4.040
142,868
+0.04(+1.00%)
Apr 01, 2024
3.750
4.170
3.750
4.000
125,456
+0.21(+5.54%)
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%)
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
.