PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | 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 |
ENLV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.51 | 5.80 | 5.17 | 5.41 | 38,623 | -0.26 | -4.72% |
| 1 Month | 5.26 | 6.59 | 4.87 | 5.47 | 67,866 | -0.01 | -0.19% |
| 3 Months | 4.85 | 6.78 | 4.80 | 5.68 | 113,541 | 0.40 | 8.25% |
| 6 Months | 7.71 | 16.99 | 3.59 | 6.27 | 139,729 | -2.46 | -31.91% |
| 1 Year | 23.00 | 44.90 | 3.59 | 7.28 | 89,307 | -17.75 | -77.17% |
| 3 Years | 3.25 | 44.90 | 0.7738 | 3.94 | 102,353 | 2.00 | 61.54% |
| 5 Years | 31.75 | 44.90 | 0.7738 | 4.92 | 70,561 | -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 |
