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
)
0.9293
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Nov 22, 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 22, 2024
0.8280
0.9293
0.8280
0.9293
221,613
+0.09(+10.50%)
Nov 21, 2024
0.9986
1.020
0.8101
0.8410
427,474
-0.14(-13.83%)
Nov 20, 2024
1.060
1.110
0.9300
0.9760
388,174
-0.05(-5.24%)
Nov 19, 2024
1.030
1.060
1.010
1.030
60,364
-0.02(-1.90%)
Nov 18, 2024
1.060
1.085
0.9950
1.050
198,590
-0.02(-1.87%)
Nov 15, 2024
1.090
1.100
1.010
1.070
132,493
-0.01(-0.93%)
Nov 14, 2024
1.160
1.170
1.075
1.080
158,628
-0.10(-8.47%)
Nov 13, 2024
1.210
1.210
1.130
1.180
116,463
-0.02(-1.26%)
Nov 12, 2024
1.200
1.231
1.170
1.195
115,147
-0.00(-0.42%)
Nov 11, 2024
1.270
1.270
1.150
1.200
212,477
-0.03(-2.44%)
Nov 08, 2024
1.250
1.290
1.210
1.230
92,194
-0.04(-3.15%)
Nov 07, 2024
1.270
1.310
1.210
1.270
160,967
+0.00(+0.00%)
Nov 06, 2024
1.310
1.330
1.210
1.270
131,971
-0.01(-1.17%)
Nov 05, 2024
1.290
1.320
1.240
1.285
144,037
-0.02(-1.15%)
Nov 04, 2024
1.410
1.429
1.220
1.300
208,509
-0.06(-4.41%)
Nov 01, 2024
1.350
1.405
1.300
1.360
92,412
+0.01(+0.74%)
Oct 31, 2024
1.400
1.410
1.270
1.350
270,933
-0.03(-2.17%)
Oct 30, 2024
1.470
1.470
1.360
1.380
140,332
-0.05(-3.50%)
Oct 29, 2024
1.450
1.475
1.405
1.430
89,230
-0.05(-3.38%)
Oct 28, 2024
1.500
1.590
1.425
1.480
162,936
+0.01(+0.68%)
Oct 25, 2024
1.550
1.650
1.410
1.470
275,489
-0.05(-3.29%)
Oct 24, 2024
1.600
1.607
1.450
1.520
255,799
+0.03(+2.36%)
Oct 23, 2024
1.540
1.550
1.450
1.485
288,090
+0.02(+1.02%)
Oct 22, 2024
1.550
1.579
1.450
1.470
172,757
-0.06(-3.92%)
Oct 21, 2024
1.620
1.630
1.490
1.530
214,961
+0.01(+0.66%)
Oct 18, 2024
1.680
1.710
1.510
1.520
173,689
-0.11(-6.75%)
Oct 17, 2024
1.700
1.710
1.600
1.630
171,201
-0.06(-3.55%)
Oct 16, 2024
1.630
1.750
1.600
1.690
368,315
+0.14(+9.03%)
Oct 15, 2024
1.460
1.560
1.450
1.550
74,006
+0.10(+6.90%)
Oct 14, 2024
1.430
1.520
1.430
1.450
68,378
-0.01(-0.71%)
Oct 11, 2024
1.470
1.490
1.380
1.460
32,414
-0.03(-1.99%)
Oct 10, 2024
1.530
1.590
1.430
1.490
45,414
-0.05(-3.25%)
Oct 09, 2024
1.460
1.560
1.460
1.540
12,923
+0.06(+4.05%)
Oct 08, 2024
1.530
1.545
1.450
1.480
35,455
-0.05(-3.27%)
Oct 07, 2024
1.540
1.595
1.480
1.530
32,190
-0.06(-3.77%)
Oct 04, 2024
1.630
1.630
1.520
1.590
36,307
+0.01(+0.63%)
Oct 03, 2024
1.550
1.618
1.550
1.580
19,862
+0.03(+1.94%)
Oct 02, 2024
1.590
1.590
1.550
1.550
31,692
-0.06(-3.73%)
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%)
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
.