ENLV

Enlivex Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Enlivex Therapeutics Ltd ENLV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.78% 10.21 19:47:09
Open Price Low Price High Price Close Price Prev Close
10.23 10.15 10.55 10.49 10.29
more quote information »

ENLV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.7910.559.5410.1557,6890.424.29%
1 Month11.0011.33938.279.7494,032-0.79-7.18%
3 Months12.6713.777.923810.68233,533-2.46-19.42%
6 Months5.1515.004.4910.04642,3595.0698.25%
1 Year9.5016.993.599.40387,3900.717.47%
3 Years2.64144.900.77387.32198,5587.57286.6%
5 Years14.2544.900.77387.32134,270-4.04-28.35%

ENLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 10.49 0.20 1.94% 10.23 10.55 10.15 61,405
Jan 14 2021 10.29 -0.12 -1.15% 10.33 10.46 10.11 51,829
Jan 13 2021 10.41 0.43 4.31% 10.17 10.41 10.00 54,443
Jan 12 2021 9.98 -0.27 -2.63% 10.25 10.31 9.90 79,689
Jan 11 2021 10.25 0.61 6.33% 10.05 10.35 10.05 73,128
Jan 08 2021 9.64 -0.28 -2.82% 9.79 10.00 9.54 29,358
Jan 07 2021 9.92 0.66 7.13% 9.76 9.9489 9.22 104,374
Jan 06 2021 9.26 -0.36 -3.74% 9.39 9.6999 9.26 49,999
Jan 05 2021 9.62 -0.03 -0.31% 9.70 9.88 9.2001 64,607
Jan 04 2021 9.65 1.22 14.47% 9.40 9.82 9.1287 144,612
Dec 31 2020 8.43 -0.79 -8.57% 9.10 9.10 8.27 280,408
Dec 30 2020 9.22 -0.11 -1.18% 9.41 9.6108 9.20 95,288
Dec 29 2020 9.33 -0.64 -6.42% 9.98 10.05 9.14 182,510
Dec 28 2020 9.97 -0.47 -4.5% 10.36 10.475 9.97 90,368
Dec 24 2020 10.44 0.06 0.58% 10.50 10.67 10.32 26,421
Dec 23 2020 10.38 -0.28 -2.63% 10.57 10.70 10.27 89,641
Dec 22 2020 10.66 -0.22 -2.02% 11.11 11.24 10.54 66,027
Dec 21 2020 10.88 -0.01 -0.09% 10.95 11.3393 10.76 155,093
Dec 18 2020 10.89 -0.09 -0.82% 11.00 11.08 10.82 54,780
Dec 17 2020 10.98 0.74 7.23% 11.00 11.4876 10.695 259,218
See More Historical Prices ยป
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:20210117 17:11:18