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 )

1.411 -0.009 (-0.61%)
Streaming Delayed Price Updated: 11:23 AM 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 31, 2023 2.430 2.640 2.430 2.560 34,462 +0.07(+2.81%)
Jul 28, 2023 2.390 2.490 2.374 2.490 3,724 +0.11(+4.59%)
Jul 27, 2023 2.480 2.480 2.320 2.381 9,122 -0.11(-4.39%)
Jul 26, 2023 2.500 2.500 2.460 2.490 14,852 -0.07(-2.73%)
Jul 25, 2023 2.580 2.580 2.520 2.560 10,507 -0.01(-0.39%)
Jul 24, 2023 2.450 2.650 2.450 2.570 14,482 +0.11(+4.47%)
Jul 21, 2023 2.410 2.490 2.320 2.460 3,279 +0.02(+0.82%)
Jul 20, 2023 2.520 2.620 2.430 2.440 16,903 -0.10(-3.94%)
Jul 19, 2023 2.510 2.634 2.450 2.540 72,422 +0.22(+9.48%)
Jul 18, 2023 2.260 2.379 2.260 2.320 12,480 +0.01(+0.43%)
Jul 17, 2023 2.350 2.350 2.260 2.310 20,312 -0.07(-2.94%)
Jul 14, 2023 2.300 2.430 2.210 2.380 23,630 +0.07(+3.03%)
Jul 13, 2023 2.450 2.450 2.290 2.310 31,342 -0.12(-4.94%)
Jul 12, 2023 2.410 2.470 2.340 2.430 19,236 +0.04(+1.67%)
Jul 11, 2023 2.410 2.450 2.350 2.390 20,290 -0.02(-0.83%)
Jul 10, 2023 2.320 2.440 2.320 2.410 8,507 +0.06(+2.55%)
Jul 07, 2023 2.400 2.480 2.170 2.350 72,719 -0.09(-3.69%)
Jul 06, 2023 2.500 2.610 2.380 2.440 26,934 -0.14(-5.24%)
Jul 05, 2023 2.560 2.630 2.460 2.575 24,025 -0.02(-0.77%)
Jul 03, 2023 2.570 2.630 2.526 2.595 19,180 -0.03(-1.23%)
Jun 30, 2023 2.570 2.656 2.570 2.627 1,866 +0.05(+2.03%)
Jun 29, 2023 2.660 2.690 2.560 2.575 12,485 -0.10(-3.92%)
Jun 28, 2023 2.740 2.745 2.670 2.680 16,267 -0.11(-3.94%)
Jun 27, 2023 2.720 2.800 2.660 2.790 12,334 +0.09(+3.33%)
Jun 26, 2023 2.740 2.819 2.660 2.700 21,251 -0.01(-0.37%)
Jun 23, 2023 2.670 2.770 2.670 2.710 12,869 +0.00(+0.00%)
Jun 22, 2023 2.740 2.740 2.662 2.710 15,588 -0.04(-1.45%)
Jun 21, 2023 2.840 2.840 2.750 2.750 6,648 -0.10(-3.51%)
Jun 20, 2023 2.820 2.910 2.797 2.850 9,990 -0.03(-1.04%)
Jun 16, 2023 2.800 2.930 2.800 2.880 13,133 +0.07(+2.49%)
Jun 15, 2023 2.780 2.970 2.745 2.810 39,741 -0.02(-0.71%)
Jun 14, 2023 2.690 2.830 2.690 2.830 44,125 +0.14(+5.20%)
Jun 13, 2023 2.580 2.690 2.580 2.690 34,502 +0.11(+4.26%)
Jun 12, 2023 2.670 2.670 2.570 2.580 44,527 -0.10(-3.67%)
Jun 09, 2023 2.663 2.700 2.650 2.678 9,586 -0.02(-0.81%)
Jun 08, 2023 2.630 2.700 2.620 2.700 14,135 +0.00(+0.00%)
Jun 07, 2023 2.600 2.700 2.585 2.700 58,184 +0.11(+4.25%)
Jun 06, 2023 2.610 2.690 2.230 2.590 67,353 -0.06(-2.26%)
Jun 05, 2023 2.600 2.700 2.580 2.650 29,983 +0.00(+0.19%)
Jun 02, 2023 2.640 2.650 2.540 2.645 19,226 +0.10(+4.13%)
Jun 01, 2023 2.570 2.670 2.530 2.540 22,425 -0.08(-3.05%)
May 31, 2023 2.600 2.630 2.595 2.620 26,876 -0.01(-0.38%)
May 30, 2023 2.650 2.650 2.550 2.630 13,909 +0.05(+1.94%)
May 26, 2023 2.700 2.700 2.580 2.580 14,494 -0.08(-3.01%)
May 25, 2023 2.650 2.690 2.600 2.660 27,073 -0.01(-0.37%)
May 24, 2023 2.680 2.690 2.660 2.670 9,287 -0.05(-1.84%)
May 23, 2023 2.740 2.750 2.590 2.720 52,807 -0.02(-0.73%)
May 22, 2023 2.740 2.810 2.740 2.740 18,297 -0.03(-1.08%)
May 19, 2023 2.700 2.770 2.680 2.770 6,798 +0.09(+3.36%)
May 18, 2023 2.760 2.784 2.680 2.680 9,893 -0.07(-2.53%)
May 17, 2023 2.710 2.810 2.710 2.750 18,242 -0.02(-0.73%)
May 16, 2023 2.730 2.800 2.720 2.770 13,818 -0.02(-0.72%)
May 15, 2023 2.800 2.810 2.740 2.790 12,044 +0.00(+0.00%)
May 12, 2023 2.800 2.820 2.730 2.790 7,797 -0.03(-1.06%)
May 11, 2023 2.820 2.870 2.760 2.820 4,220 -0.03(-1.05%)
May 10, 2023 2.800 2.900 2.780 2.850 20,628 +0.00(+0.00%)
May 09, 2023 2.850 2.880 2.740 2.850 24,794 -0.14(-4.68%)
May 08, 2023 2.820 3.000 2.820 2.990 52,225 +0.25(+9.12%)
May 05, 2023 2.790 2.790 2.728 2.740 6,140 -0.05(-1.79%)
May 04, 2023 2.740 2.800 2.710 2.790 13,240 -0.01(-0.36%)
May 03, 2023 2.775 2.830 2.700 2.800 13,602 +0.01(+0.36%)
May 02, 2023 2.885 2.885 2.730 2.790 16,241 -0.03(-1.06%)
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.