Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlivex Therapeutics Ltd (NQ: ENLV )

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.340 1.420 1.310 1.330 52,476 -0.01(-0.75%)
Jul 31, 2024 1.310 1.360 1.310 1.340 17,173 +0.02(+1.13%)
Jul 30, 2024 1.350 1.360 1.260 1.325 28,926 -0.05(-3.28%)
Jul 29, 2024 1.390 1.390 1.300 1.370 19,595 +0.01(+0.74%)
Jul 26, 2024 1.390 1.413 1.230 1.360 83,204 -0.03(-2.16%)
Jul 25, 2024 1.390 1.420 1.370 1.390 35,563 -0.03(-2.11%)
Jul 24, 2024 1.420 1.430 1.390 1.420 33,197 -0.02(-1.39%)
Jul 23, 2024 1.430 1.460 1.365 1.440 62,281 +0.07(+5.11%)
Jul 22, 2024 1.380 1.406 1.316 1.370 62,859 +0.02(+1.11%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.