ENLV Quote, Trading Chart, Enlivex Therapeutics Ltd.

home / stock / enlv / enlv quote

Stock Information
Company Name: Enlivex Therapeutics Ltd.
Stock Symbol: ENLV
Market: NYSE
Website: enlivex.com
Menu
ENLV ENLV Quote ENLV Short ENLV News ENLV Articles ENLV Message Board
Get ENLV Alerts

News, Short Squeeze, Breakout and More Instantly...
ENLV Quote
Last:$8.74
Change Percent:6.59%
Open:$8.35
Previous Close:$8.74
High:$8.74
Low:$8.231
Volume:5,431
Last Trade Date Time:02/12/2020 04:40:51 pm
Quotes are delayed by 15 to 20 minutes.
ENLV Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$8.35
Close:$8.74
High:$8.74
Low:$8.231
Volume:5,431
Date:2020-02-11
Open:$8.60
Close:$8.20
High:$8.60
Low:$8.00
Volume:8,670
Date:2020-02-10
Open:$8.08
Close:$8.26
High:$8.54
Low:$8.08
Volume:24,912
Date:2020-02-07
Open:$7.6101
Close:$7.75
High:$7.75
Low:$7.6101
Volume:4,351
Date:2020-02-06
Open:$7.29
Close:$7.7108
High:$7.79
Low:$7.29
Volume:9,029
Date:2020-02-05
Open:$7.46
Close:$6.88
High:$7.8724
Low:$6.88
Volume:28,396
Date:2020-02-04
Open:$7.90
Close:$7.57
High:$7.96
Low:$7.50
Volume:19,929
Date:2020-02-03
Open:$7.65
Close:$7.70
High:$7.7385
Low:$7.65
Volume:3,756
Date:2020-01-31
Open:$8.11
Close:$7.99
High:$8.15
Low:$7.54
Volume:3,719
Date:2020-01-30
Open:$8.10
Close:$8.16
High:$8.43
Low:$8.10
Volume:6,956
Date:2020-01-29
Open:$8.63
Close:$8.30
High:$8.6396
Low:$8.30
Volume:5,781
Date:2020-01-28
Open:$8.57
Close:$8.98
High:$8.98
Low:$8.3114
Volume:2,070
Date:2020-01-27
Open:$8.38
Close:$8.51
High:$8.5701
Low:$8.22
Volume:15,643
Date:2020-01-24
Open:$9.70
Close:$9.0952
High:$9.70
Low:$9.05
Volume:4,211
Date:2020-01-23
Open:$9.88
Close:$9.91
High:$9.91
Low:$9.50
Volume:3,375
Date:2020-01-22
Open:$9.35
Close:$9.81
High:$10.00
Low:$9.35
Volume:19,497
Date:2020-01-21
Open:$9.05
Close:$9.056
High:$9.15
Low:$8.92
Volume:18,140
Date:2020-01-20
Open:$8.54
Close:$8.928
High:$8.9552
Low:$8.54
Volume:29,088
Date:2020-01-17
Open:$8.54
Close:$8.928
High:$8.9552
Low:$8.54
Volume:29,088
Date:2020-01-16
Open:$8.92
Close:$8.54
High:$8.92
Low:$8.54
Volume:27,969