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 +0.070 (+4.93%)
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 (%)
Aug 31, 2020 5.350 5.360 5.080 5.190 69,741 -0.16(-2.99%)
Aug 28, 2020 5.300 5.480 5.160 5.350 38,700 +0.05(+0.94%)
Aug 27, 2020 5.110 5.310 4.980 5.300 185,018 +0.43(+8.83%)
Aug 26, 2020 4.930 5.060 4.800 4.870 34,985 -0.23(-4.51%)
Aug 25, 2020 5.040 5.140 4.770 5.100 170,787 +0.32(+6.69%)
Aug 24, 2020 5.100 5.140 4.490 4.780 109,781 -0.13(-2.65%)
Aug 21, 2020 5.060 5.171 4.890 4.910 26,200 -0.16(-3.16%)
Aug 20, 2020 5.150 5.210 4.940 5.070 35,619 -0.06(-1.17%)
Aug 19, 2020 5.030 5.180 5.030 5.130 20,680 +0.18(+3.64%)
Aug 18, 2020 5.400 5.400 4.910 4.950 52,273 -0.34(-6.43%)
Aug 17, 2020 5.290 5.470 5.250 5.290 24,729 -0.03(-0.56%)
Aug 14, 2020 5.330 5.350 5.150 5.320 32,600 -0.01(-0.19%)
Aug 13, 2020 5.170 5.470 5.150 5.330 98,825 +0.14(+2.70%)
Aug 12, 2020 5.390 5.390 5.040 5.190 60,276 -0.09(-1.70%)
Aug 11, 2020 5.560 5.560 5.130 5.280 66,828 -0.14(-2.58%)
Aug 10, 2020 5.450 5.640 5.290 5.420 120,238 +0.17(+3.24%)
Aug 07, 2020 5.330 5.510 5.170 5.250 40,500 -0.12(-2.23%)
Aug 06, 2020 5.510 5.570 5.340 5.370 18,058 -0.20(-3.59%)
Aug 05, 2020 5.510 5.660 5.485 5.570 20,646 +0.11(+2.01%)
Aug 04, 2020 5.300 5.610 5.300 5.460 25,288 +0.13(+2.44%)
Aug 03, 2020 5.430 5.540 5.330 5.330 71,746 -0.13(-2.38%)
Jul 31, 2020 5.510 5.620 5.390 5.460 58,900 -0.12(-2.15%)
Jul 30, 2020 5.650 5.780 5.430 5.580 99,702 -0.10(-1.76%)
Jul 29, 2020 5.480 5.760 5.370 5.680 93,630 +0.18(+3.27%)
Jul 28, 2020 5.600 5.600 5.380 5.500 16,440 -0.10(-1.79%)
Jul 27, 2020 5.600 5.790 5.460 5.600 49,378 +0.09(+1.63%)
Jul 24, 2020 5.460 5.697 5.400 5.510 22,300 -0.03(-0.54%)
Jul 23, 2020 5.700 5.740 5.410 5.540 30,345 -0.17(-2.98%)
Jul 22, 2020 5.680 5.840 5.620 5.710 42,832 -0.03(-0.52%)
Jul 21, 2020 5.700 5.860 5.650 5.740 103,020 +0.14(+2.50%)
Jul 20, 2020 5.850 5.950 5.510 5.600 112,131 -0.18(-3.11%)
Jul 17, 2020 5.670 5.900 5.610 5.780 110,400 +0.13(+2.30%)
Jul 16, 2020 5.300 5.770 5.280 5.650 113,258 +0.35(+6.60%)
Jul 15, 2020 5.150 5.370 5.060 5.300 52,597 +0.20(+3.92%)
Jul 14, 2020 5.000 5.120 4.870 5.100 64,801 +0.09(+1.80%)
Jul 13, 2020 5.420 5.420 4.900 5.010 210,472 -0.14(-2.72%)
Jul 10, 2020 5.260 5.260 5.051 5.150 45,600 -0.14(-2.65%)
Jul 09, 2020 5.290 5.300 5.050 5.290 47,023 -0.02(-0.38%)
Jul 08, 2020 5.300 5.410 5.200 5.310 67,574 -0.03(-0.56%)
Jul 07, 2020 5.300 5.370 5.270 5.340 58,080 -0.08(-1.48%)
Jul 06, 2020 5.460 5.460 5.250 5.420 65,765 +0.13(+2.46%)
Jul 02, 2020 5.300 5.410 5.180 5.290 64,100 +0.06(+1.15%)
Jul 01, 2020 5.060 5.400 5.060 5.230 114,409 +0.17(+3.36%)
Jun 30, 2020 6.020 6.020 4.850 5.060 689,208 -1.01(-16.64%)
Jun 29, 2020 6.110 6.420 6.000 6.070 98,729 -0.10(-1.62%)
Jun 26, 2020 6.250 6.515 5.900 6.170 223,700 -0.05(-0.80%)
Jun 25, 2020 6.300 6.370 6.070 6.220 102,087 -0.12(-1.89%)
Jun 24, 2020 6.360 6.420 5.890 6.340 288,805 -0.06(-0.94%)
Jun 23, 2020 5.690 6.780 5.670 6.400 559,797 +0.66(+11.50%)
Jun 22, 2020 6.040 6.040 5.570 5.740 75,296 -0.15(-2.55%)
Jun 19, 2020 5.980 6.150 5.830 5.890 80,100 -0.07(-1.17%)
Jun 18, 2020 6.070 6.100 5.700 5.960 250,224 +0.04(+0.68%)
Jun 17, 2020 5.550 6.120 5.410 5.920 198,948 +0.33(+5.90%)
Jun 16, 2020 5.700 5.700 5.530 5.590 66,871 -0.11(-1.93%)
Jun 15, 2020 5.360 5.800 5.360 5.700 74,498 +0.26(+4.78%)
Jun 12, 2020 5.800 5.850 5.350 5.440 109,700 +0.13(+2.45%)
Jun 11, 2020 5.760 5.760 5.230 5.310 175,112 -0.57(-9.67%)
Jun 10, 2020 6.070 6.096 5.700 5.878 225,344 -0.32(-5.19%)
Jun 09, 2020 5.330 6.480 5.330 6.200 724,953 +0.88(+16.54%)
Jun 08, 2020 5.250 5.350 5.110 5.320 75,347 +0.00(+0.00%)
Jun 05, 2020 5.400 5.456 5.290 5.320 43,400 +0.02(+0.38%)
Jun 04, 2020 5.310 5.340 5.240 5.300 58,595 -0.18(-3.28%)
Jun 03, 2020 5.220 5.550 5.190 5.480 73,383 +0.18(+3.40%)
Jun 02, 2020 5.240 5.380 5.210 5.300 51,502 -0.07(-1.30%)
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.