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 )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 2.900 2.900 2.818 2.840 8,123 -0.05(-1.73%)
Apr 27, 2023 2.980 2.980 2.860 2.890 17,873 -0.10(-3.34%)
Apr 26, 2023 2.830 2.990 2.804 2.990 27,427 +0.20(+7.17%)
Apr 25, 2023 2.893 2.893 2.770 2.790 13,559 -0.05(-1.76%)
Apr 24, 2023 2.910 2.950 2.700 2.840 25,373 -0.12(-4.05%)
Apr 21, 2023 2.965 2.990 2.920 2.960 8,923 +0.02(+0.68%)
Apr 20, 2023 2.920 3.030 2.900 2.940 29,881 +0.02(+0.68%)
Apr 19, 2023 2.980 3.050 2.901 2.920 37,555 +0.02(+0.69%)
Apr 18, 2023 2.850 2.950 2.823 2.900 24,863 +0.02(+0.52%)
Apr 17, 2023 2.900 2.930 2.813 2.885 96,273 -0.03(-0.86%)
Apr 14, 2023 2.970 2.989 2.895 2.910 27,600 -0.06(-2.02%)
Apr 13, 2023 2.950 3.066 2.930 2.970 19,585 +0.08(+2.77%)
Apr 12, 2023 2.820 3.200 2.800 2.890 95,944 +0.09(+3.21%)
Apr 11, 2023 3.000 3.000 2.795 2.800 88,645 -0.25(-8.20%)
Apr 10, 2023 3.150 3.190 2.980 3.050 181,397 +0.19(+6.64%)
Apr 06, 2023 2.670 2.870 2.560 2.860 46,959 +0.24(+9.16%)
Apr 05, 2023 2.750 2.770 2.620 2.620 126,296 +0.11(+4.38%)
Apr 04, 2023 3.630 3.630 2.510 2.510 421,549 -1.20(-32.35%)
Apr 03, 2023 3.700 3.800 3.620 3.710 27,597 +0.07(+1.93%)
Mar 31, 2023 3.500 3.693 3.360 3.640 26,718 +0.14(+4.00%)
Mar 30, 2023 3.430 3.535 3.430 3.500 15,430 +0.09(+2.64%)
Mar 29, 2023 3.450 3.540 3.400 3.410 44,213 -0.04(-1.16%)
Mar 28, 2023 3.530 3.590 3.440 3.450 20,681 -0.08(-2.27%)
Mar 27, 2023 3.580 3.580 3.530 3.530 3,515 -0.04(-1.12%)
Mar 24, 2023 3.750 3.775 3.530 3.570 28,122 -0.09(-2.46%)
Mar 23, 2023 3.600 3.690 3.600 3.660 12,497 +0.03(+0.83%)
Mar 22, 2023 3.700 3.720 3.620 3.630 5,513 +0.00(+0.00%)
Mar 21, 2023 3.660 3.660 3.540 3.630 13,941 -0.03(-0.82%)
Mar 20, 2023 3.500 3.750 3.500 3.660 23,490 +0.10(+2.81%)
Mar 17, 2023 3.650 3.650 3.500 3.560 11,171 +0.01(+0.28%)
Mar 16, 2023 3.490 3.650 3.420 3.550 16,940 -0.04(-1.11%)
Mar 15, 2023 3.590 3.590 3.520 3.590 9,839 +0.04(+1.13%)
Mar 14, 2023 3.640 3.690 3.550 3.550 17,598 -0.04(-1.11%)
Mar 13, 2023 3.620 3.620 3.520 3.590 18,693 -0.04(-1.10%)
Mar 10, 2023 3.719 3.768 3.630 3.630 33,950 -0.13(-3.46%)
Mar 09, 2023 3.878 3.878 3.760 3.760 9,554 -0.07(-1.83%)
Mar 08, 2023 3.875 3.990 3.825 3.830 26,434 -0.03(-0.79%)
Mar 07, 2023 3.860 3.960 3.850 3.861 7,652 -0.03(-0.76%)
Mar 06, 2023 3.880 3.940 3.820 3.890 18,217 -0.05(-1.27%)
Mar 03, 2023 3.900 4.000 3.900 3.940 18,859 +0.02(+0.51%)
Mar 02, 2023 3.810 3.960 3.800 3.920 16,638 -0.03(-0.76%)
Mar 01, 2023 3.910 4.000 3.900 3.950 18,749 -0.05(-1.25%)
Feb 28, 2023 3.870 4.030 3.870 4.000 11,690 +0.13(+3.49%)
Feb 27, 2023 3.790 3.910 3.780 3.865 29,807 +0.03(+0.65%)
Feb 24, 2023 3.810 4.000 3.800 3.840 20,068 -0.06(-1.54%)
Feb 23, 2023 3.930 3.930 3.840 3.900 23,444 +0.04(+1.10%)
Feb 22, 2023 3.820 3.919 3.820 3.858 14,278 +0.01(+0.20%)
Feb 21, 2023 3.950 3.980 3.840 3.850 28,253 -0.25(-6.10%)
Feb 17, 2023 4.100 4.130 4.064 4.100 8,132 -0.01(-0.24%)
Feb 16, 2023 4.070 4.268 3.976 4.110 27,580 -0.06(-1.40%)
Feb 15, 2023 4.070 4.170 4.070 4.168 21,264 +0.09(+2.16%)
Feb 14, 2023 4.230 4.240 4.060 4.080 34,807 -0.22(-5.12%)
Feb 13, 2023 4.350 4.350 4.160 4.300 17,774 -0.05(-1.15%)
Feb 10, 2023 4.260 4.350 4.260 4.350 15,504 -0.05(-1.14%)
Feb 09, 2023 4.600 4.600 4.400 4.400 34,378 -0.12(-2.65%)
Feb 08, 2023 4.550 4.650 4.460 4.520 63,520 -0.03(-0.66%)
Feb 07, 2023 4.490 4.550 4.430 4.550 39,749 +0.07(+1.56%)
Feb 06, 2023 4.430 4.500 4.360 4.480 35,542 +0.08(+1.82%)
Feb 03, 2023 4.450 4.476 4.360 4.400 21,410 +0.04(+0.92%)
Feb 02, 2023 4.380 4.430 4.300 4.360 50,214 -0.01(-0.20%)
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.