ENLV

Enlivex Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Enlivex Therapeutics Ltd ENLV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.12 -2.23% 5.25 5.17 5.51 5.33 5.37 00:00:06
more quote information »

ENLV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.515.805.175.4138,623-0.26-4.72%
1 Month5.266.594.875.4767,866-0.01-0.19%
3 Months4.856.784.805.68113,5410.408.25%
6 Months7.7116.993.596.27139,729-2.46-31.91%
1 Year23.0044.903.597.2889,307-17.75-77.17%
3 Years3.2544.900.77383.94102,3532.0061.54%
5 Years31.7544.900.77384.9270,561-26.50-83.46%

ENLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 5.31 -0.06 -1.12% 5.33 5.51 5.17 40,476
Aug 06 2020 5.37 -0.20 -3.59% 5.51 5.57 5.34 18,058
Aug 05 2020 5.57 0.09 1.64% 5.51 5.66 5.485 20,561
Aug 04 2020 5.48 0.12 2.24% 5.30 5.61 5.2901 25,288
Aug 03 2020 5.36 -0.05 -0.92% 5.43 5.62 5.33 71,721
Jul 31 2020 5.41 -0.17 -3.05% 5.51 5.80 5.39 57,485
Jul 30 2020 5.5801 -0.10 -1.76% 5.66 5.78 5.43 99,702
Jul 29 2020 5.68 0.18 3.27% 5.48 5.76 5.35 93,600
Jul 28 2020 5.50 -0.10 -1.79% 5.60 5.60 5.38 16,440
Jul 27 2020 5.60 0.05 0.9% 5.60 5.79 5.46 49,357
Jul 24 2020 5.55 0.01 0.18% 5.46 5.6972 5.40 22,270
Jul 23 2020 5.54 -0.17 -2.98% 5.70 5.74 5.41 30,345
Jul 22 2020 5.71 -0.03 -0.52% 5.68 5.84 5.42 42,832
Jul 21 2020 5.74 0.17 3.05% 5.70 5.86 5.60 103,020
Jul 20 2020 5.57 -0.21 -3.63% 5.85 6.59 5.515 109,730
Jul 17 2020 5.78 0.09 1.58% 5.67 5.90 5.45 110,445
Jul 16 2020 5.69 0.39 7.36% 5.30 5.77 5.24 113,258
Jul 15 2020 5.30 0.20 3.92% 5.15 5.37 5.06 52,497
Jul 14 2020 5.10 0.09 1.8% 5.00 5.12 4.87 64,801
Jul 13 2020 5.01 -0.14 -2.72% 5.42 5.50 4.90 210,452
Jul 10 2020 5.15 -0.09 -1.72% 5.26 5.26 5.0512 45,448
Jul 09 2020 5.24 -0.07 -1.32% 5.29 5.30 4.87 47,023
See More Historical Prices »
Your Recent History
NASDAQ
ENLV
Enlivex Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200809 12:36:41