PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
ENLV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.79 | 10.55 | 9.54 | 10.15 | 57,689 | 0.42 | 4.29% |
| 1 Month | 11.00 | 11.3393 | 8.27 | 9.74 | 94,032 | -0.79 | -7.18% |
| 3 Months | 12.67 | 13.77 | 7.9238 | 10.68 | 233,533 | -2.46 | -19.42% |
| 6 Months | 5.15 | 15.00 | 4.49 | 10.04 | 642,359 | 5.06 | 98.25% |
| 1 Year | 9.50 | 16.99 | 3.59 | 9.40 | 387,390 | 0.71 | 7.47% |
| 3 Years | 2.641 | 44.90 | 0.7738 | 7.32 | 198,558 | 7.57 | 286.6% |
| 5 Years | 14.25 | 44.90 | 0.7738 | 7.32 | 134,270 | -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 |
