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
)
1.550
-0.060 (-3.73%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Oct 2, 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 (%)
Oct 01, 2024
1.680
1.690
1.560
1.610
52,401
-0.07(-4.17%)
Sep 30, 2024
1.620
1.750
1.620
1.680
106,843
+0.04(+2.44%)
Sep 27, 2024
1.590
1.710
1.575
1.640
196,610
+0.06(+3.80%)
Sep 26, 2024
1.490
1.600
1.470
1.580
126,457
+0.12(+8.22%)
Sep 25, 2024
1.500
1.500
1.440
1.460
40,135
-0.02(-1.02%)
Sep 24, 2024
1.500
1.540
1.400
1.475
77,899
-0.00(-0.34%)
Sep 23, 2024
1.510
1.520
1.360
1.480
154,582
-0.03(-1.99%)
Sep 20, 2024
1.550
1.569
1.440
1.510
68,171
+0.01(+0.67%)
Sep 19, 2024
1.600
1.650
1.450
1.500
298,435
-0.05(-3.23%)
Sep 18, 2024
1.600
1.740
1.530
1.550
358,731
+0.04(+2.65%)
Sep 17, 2024
1.570
1.700
1.420
1.510
265,138
-0.03(-1.95%)
Sep 16, 2024
1.600
1.650
1.500
1.540
182,002
-0.03(-1.91%)
Sep 13, 2024
1.610
1.760
1.530
1.570
424,546
-0.02(-1.26%)
Sep 12, 2024
1.340
1.640
1.292
1.590
591,018
+0.28(+21.38%)
Sep 11, 2024
1.290
1.320
1.256
1.310
107,605
+0.04(+3.31%)
Sep 10, 2024
1.190
1.270
1.190
1.268
41,746
+0.07(+5.66%)
Sep 09, 2024
1.200
1.242
1.200
1.200
18,926
-0.07(-5.51%)
Sep 06, 2024
1.270
1.270
1.220
1.270
4,044
+0.04(+3.25%)
Sep 05, 2024
1.200
1.230
1.200
1.230
17,003
+0.00(+0.00%)
Sep 04, 2024
1.240
1.290
1.220
1.230
27,993
-0.03(-2.38%)
Sep 03, 2024
1.250
1.270
1.220
1.260
17,787
-0.04(-3.08%)
Aug 30, 2024
1.220
1.300
1.210
1.300
25,699
+0.05(+4.42%)
Aug 29, 2024
1.250
1.260
1.230
1.245
18,768
-0.01(-1.19%)
Aug 28, 2024
1.280
1.280
1.200
1.260
22,960
+0.01(+0.80%)
Aug 27, 2024
1.250
1.300
1.220
1.250
93,113
+0.05(+4.17%)
Aug 26, 2024
1.225
1.235
1.180
1.200
51,337
-0.03(-2.44%)
Aug 23, 2024
1.298
1.298
1.190
1.230
18,686
-0.06(-4.65%)
Aug 22, 2024
1.210
1.300
1.210
1.290
48,678
+0.06(+4.88%)
Aug 21, 2024
1.200
1.250
1.190
1.230
58,230
-0.03(-2.38%)
Aug 20, 2024
1.250
1.280
1.220
1.260
19,550
+0.00(+0.00%)
Aug 19, 2024
1.270
1.300
1.220
1.260
36,828
-0.00(-0.06%)
Aug 16, 2024
1.296
1.296
1.220
1.261
27,022
+0.02(+1.88%)
Aug 15, 2024
1.250
1.270
1.220
1.238
10,937
+0.01(+0.61%)
Aug 14, 2024
1.240
1.300
1.230
1.230
5,809
+0.00(+0.00%)
Aug 13, 2024
1.255
1.260
1.230
1.230
17,228
+0.01(+0.82%)
Aug 12, 2024
1.230
1.260
1.220
1.220
12,239
-0.03(-2.40%)
Aug 09, 2024
1.260
1.285
1.180
1.250
12,634
-0.01(-0.87%)
Aug 08, 2024
1.270
1.340
1.250
1.261
48,005
+0.03(+2.52%)
Aug 07, 2024
1.290
1.290
1.230
1.230
27,130
-0.04(-3.15%)
Aug 06, 2024
1.266
1.300
1.230
1.270
37,828
+0.04(+3.25%)
Aug 05, 2024
1.280
1.280
1.150
1.230
128,591
-0.11(-8.21%)
Aug 02, 2024
1.320
1.345
1.300
1.340
15,677
+0.01(+0.75%)
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
.