Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlivex Therapeutics Ltd (NQ: ENLV )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.500 7.678 7.320 7.600 40,028 -0.08(-1.04%)
Jul 29, 2021 7.700 7.820 7.420 7.680 50,741 -0.02(-0.26%)
Jul 28, 2021 7.410 7.700 7.290 7.700 28,597 +0.27(+3.63%)
Jul 27, 2021 7.480 7.520 7.270 7.430 20,326 -0.06(-0.80%)
Jul 26, 2021 7.450 7.610 7.370 7.490 23,816 +0.05(+0.67%)
Jul 23, 2021 7.650 7.650 7.350 7.440 30,470 -0.25(-3.25%)
Jul 22, 2021 7.750 7.760 7.400 7.690 30,758 -0.06(-0.77%)
Jul 21, 2021 7.600 7.850 7.550 7.750 47,244 +0.31(+4.17%)
Jul 20, 2021 7.830 7.830 7.200 7.440 98,871 -0.35(-4.49%)
Jul 19, 2021 7.240 7.978 7.230 7.790 99,496 +0.33(+4.42%)
Jul 16, 2021 7.690 7.690 7.230 7.460 65,070 -0.08(-1.06%)
Jul 15, 2021 7.600 7.876 7.520 7.540 39,050 -0.19(-2.46%)
Jul 14, 2021 8.000 8.100 7.580 7.730 91,152 -0.32(-3.98%)
Jul 13, 2021 7.900 8.060 7.752 8.050 41,672 +0.11(+1.39%)
Jul 12, 2021 8.160 8.290 7.860 7.940 48,806 -0.24(-2.93%)
Jul 09, 2021 7.930 8.180 7.900 8.180 44,024 +0.33(+4.20%)
Jul 08, 2021 7.450 7.950 7.380 7.850 96,285 -0.04(-0.51%)
Jul 07, 2021 8.570 8.570 7.790 7.890 135,285 -0.72(-8.36%)
Jul 06, 2021 8.750 8.750 8.400 8.610 43,486 -0.29(-3.26%)
Jul 02, 2021 8.940 8.940 8.650 8.900 29,965 +0.00(+0.00%)
Jul 01, 2021 8.950 8.950 8.710 8.900 25,223 +0.00(+0.00%)
Jun 30, 2021 8.890 9.000 8.760 8.900 48,186 -0.02(-0.22%)
Jun 29, 2021 9.170 9.170 8.780 8.920 44,598 -0.21(-2.30%)
Jun 28, 2021 9.190 9.260 8.900 9.130 67,976 -0.15(-1.62%)
Jun 25, 2021 9.100 9.290 8.780 9.280 62,715 +0.28(+3.11%)
Jun 24, 2021 9.200 9.300 8.920 9.000 41,256 -0.22(-2.39%)
Jun 23, 2021 9.400 9.410 9.050 9.220 43,121 -0.07(-0.75%)
Jun 22, 2021 9.500 9.650 9.140 9.290 87,680 +0.02(+0.22%)
Jun 21, 2021 9.380 9.440 9.200 9.270 16,117 -0.09(-0.96%)
Jun 18, 2021 9.250 9.375 9.180 9.360 31,500 -0.04(-0.43%)
Jun 17, 2021 9.410 9.430 9.250 9.400 38,251 -0.04(-0.42%)
Jun 16, 2021 9.750 9.900 9.260 9.440 63,305 -0.36(-3.67%)
Jun 15, 2021 9.890 10.12 9.700 9.800 119,700 +0.05(+0.51%)
Jun 14, 2021 9.690 9.750 9.540 9.750 55,474 +0.20(+2.09%)
Jun 11, 2021 9.270 9.750 9.250 9.550 135,718 +0.26(+2.80%)
Jun 10, 2021 9.570 9.570 9.260 9.290 30,788 -0.41(-4.23%)
Jun 09, 2021 9.200 9.900 9.200 9.700 80,391 +0.52(+5.66%)
Jun 08, 2021 9.280 9.380 9.030 9.180 64,516 -0.10(-1.08%)
Jun 07, 2021 9.500 9.500 9.210 9.280 87,159 -0.46(-4.72%)
Jun 04, 2021 9.770 9.830 9.600 9.740 52,545 +0.11(+1.14%)
Jun 03, 2021 9.500 9.960 9.420 9.630 72,749 -0.08(-0.82%)
Jun 02, 2021 9.880 9.880 9.530 9.710 48,354 -0.25(-2.51%)
Jun 01, 2021 9.560 10.07 9.560 9.960 94,518 +0.59(+6.30%)
May 28, 2021 9.290 9.396 9.120 9.370 50,130 +0.15(+1.63%)
May 27, 2021 9.650 9.650 9.090 9.220 62,991 -0.52(-5.34%)
May 26, 2021 9.470 9.750 9.370 9.740 47,357 +0.30(+3.18%)
May 25, 2021 9.600 9.600 9.320 9.440 24,756 +0.03(+0.32%)
May 24, 2021 9.840 9.840 9.220 9.410 39,654 -0.54(-5.43%)
May 21, 2021 9.730 10.33 9.630 9.950 46,734 +0.06(+0.61%)
May 20, 2021 9.810 10.01 9.480 9.890 59,722 +0.16(+1.64%)
May 19, 2021 9.450 9.840 9.350 9.730 47,667 -0.24(-2.41%)
May 18, 2021 9.570 10.25 9.570 9.970 75,808 +0.52(+5.50%)
May 17, 2021 9.300 9.530 9.240 9.450 20,687 +0.06(+0.64%)
May 14, 2021 8.890 9.480 8.785 9.390 86,905 +0.78(+9.06%)
May 13, 2021 9.250 9.340 8.300 8.610 180,461 -0.64(-6.92%)
May 12, 2021 9.510 9.540 9.150 9.250 66,822 -0.32(-3.34%)
May 11, 2021 9.320 9.630 9.030 9.570 87,669 -0.14(-1.44%)
May 10, 2021 10.11 10.22 9.540 9.710 69,394 -0.33(-3.29%)
May 07, 2021 10.02 10.29 9.778 10.04 56,705 +0.13(+1.31%)
May 06, 2021 10.95 10.95 9.540 9.910 211,919 -1.05(-9.58%)
May 05, 2021 11.24 11.27 10.78 10.96 44,991 -0.18(-1.62%)
May 04, 2021 11.32 11.45 10.79 11.14 141,845 -0.32(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.