Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enlivex Therapeutics Ltd (NQ: ENLV )

1.340 -0.020 (-1.47%)

Streaming Delayed Price Updated: 1:40 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.390	1.420	1.340	1.355	47,755	-0.02(-1.81%)
Jul 18, 2024	1.400	1.440	1.380	1.380	12,521	-0.03(-2.13%)
Jul 17, 2024	1.380	1.450	1.370	1.410	44,998	+0.00(+0.00%)
Jul 16, 2024	1.400	1.410	1.360	1.410	15,817	+0.00(+0.00%)
Jul 15, 2024	1.420	1.450	1.358	1.410	52,558	-0.07(-4.73%)
Jul 12, 2024	1.390	1.480	1.390	1.480	27,466	+0.06(+4.23%)
Jul 11, 2024	1.400	1.420	1.350	1.420	26,580	+0.02(+1.43%)
Jul 10, 2024	1.350	1.400	1.320	1.400	34,990	+0.04(+2.94%)
Jul 09, 2024	1.340	1.370	1.310	1.360	55,236	+0.02(+1.49%)
Jul 08, 2024	1.340	1.370	1.250	1.340	37,379	+0.00(+0.00%)
Jul 05, 2024	1.300	1.340	1.280	1.340	18,617	+0.01(+0.75%)
Jul 03, 2024	1.300	1.330	1.275	1.330	26,094	+0.01(+0.61%)
Jul 02, 2024	1.360	1.370	1.280	1.322	63,802	-0.06(-4.20%)
Jul 01, 2024	1.400	1.400	1.330	1.380	31,214	-0.04(-2.82%)
Jun 28, 2024	1.440	1.475	1.420	1.420	21,773	-0.08(-5.33%)
Jun 27, 2024	1.430	1.520	1.410	1.500	212,351	+0.13(+9.49%)
Jun 26, 2024	1.390	1.440	1.360	1.370	69,247	+0.01(+0.74%)
Jun 25, 2024	1.350	1.480	1.310	1.360	129,037	-0.05(-3.55%)
Jun 24, 2024	1.290	1.470	1.260	1.410	102,482	+0.05(+3.68%)
Jun 21, 2024	1.310	1.460	1.310	1.360	32,687	+0.04(+2.79%)
Jun 20, 2024	1.330	1.370	1.302	1.323	75,972	+0.03(+2.57%)
Jun 18, 2024	1.410	1.410	1.260	1.290	117,127	-0.10(-7.19%)
Jun 17, 2024	1.450	1.660	1.380	1.390	363,247	-0.07(-4.79%)
Jun 14, 2024	1.410	1.520	1.410	1.460	47,502	-0.02(-1.28%)
Jun 13, 2024	1.370	1.500	1.340	1.479	81,379	+0.09(+6.40%)
Jun 12, 2024	1.380	1.420	1.290	1.390	54,610	-0.03(-2.11%)
Jun 11, 2024	1.380	1.420	1.300	1.420	64,066	+0.06(+4.41%)
Jun 10, 2024	1.290	1.420	1.280	1.360	78,440	+0.02(+1.49%)
Jun 07, 2024	1.442	1.442	1.180	1.340	63,886	-0.04(-2.90%)
Jun 06, 2024	1.330	1.437	1.290	1.380	131,436	+0.09(+6.98%)
Jun 05, 2024	1.350	1.360	1.260	1.290	53,218	-0.06(-4.44%)
Jun 04, 2024	1.410	1.466	1.340	1.350	33,595	-0.12(-8.16%)
Jun 03, 2024	1.400	1.490	1.306	1.470	40,830	+0.11(+8.09%)
May 31, 2024	1.350	1.360	1.308	1.360	7,239	+0.01(+0.75%)
May 30, 2024	1.330	1.397	1.310	1.350	20,225	+0.04(+3.05%)
May 29, 2024	1.340	1.360	1.310	1.310	42,419	-0.07(-5.07%)
May 28, 2024	1.470	1.500	1.310	1.380	266,281	-0.02(-1.43%)
May 24, 2024	1.330	1.400	1.300	1.400	25,517	+0.03(+2.21%)
May 23, 2024	1.400	1.400	1.362	1.370	17,040	-0.07(-4.88%)
May 22, 2024	1.440	1.470	1.330	1.440	56,789	-0.05(-3.36%)
May 21, 2024	1.440	1.490	1.411	1.490	36,816	+0.07(+4.93%)
May 20, 2024	1.400	1.450	1.385	1.420	51,121	+0.01(+0.71%)
May 17, 2024	1.400	1.445	1.390	1.410	44,202	+0.01(+0.71%)
May 16, 2024	1.400	1.425	1.390	1.400	15,708	-0.02(-1.41%)
May 15, 2024	1.470	1.480	1.365	1.420	71,798	-0.03(-2.07%)
May 14, 2024	1.430	1.520	1.370	1.450	66,697	-0.01(-0.68%)
May 13, 2024	1.550	1.550	1.420	1.460	32,686	-0.04(-2.67%)
May 10, 2024	1.510	1.530	1.430	1.500	40,879	-0.02(-1.32%)
May 09, 2024	1.550	1.569	1.510	1.520	23,343	-0.03(-1.94%)
May 08, 2024	1.580	1.620	1.530	1.550	47,525	-0.03(-1.90%)
May 07, 2024	1.570	1.627	1.540	1.580	43,454	+0.01(+0.64%)
May 06, 2024	1.600	1.620	1.530	1.570	70,178	-0.05(-3.09%)
May 03, 2024	1.610	1.665	1.520	1.620	45,802	+0.00(+0.00%)
May 02, 2024	1.590	1.760	1.530	1.620	281,471	+0.01(+0.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enlivex Therapeutics Ltd (NQ: ENLV )

Historical Prices