Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 1.400 1.445 1.390 1.410 44,202 +0.01(+0.71%)
May 16, 2024 1.400 1.425 1.390 1.400 15,708 -0.02(-1.41%)
May 15, 2024 1.470 1.480 1.365 1.420 71,798 -0.03(-2.07%)
May 14, 2024 1.430 1.520 1.370 1.450 66,697 -0.01(-0.68%)
May 13, 2024 1.550 1.550 1.420 1.460 32,686 -0.04(-2.67%)
May 10, 2024 1.510 1.530 1.430 1.500 40,879 -0.02(-1.32%)
May 09, 2024 1.550 1.569 1.510 1.520 23,343 -0.03(-1.94%)
May 08, 2024 1.580 1.620 1.530 1.550 47,525 -0.03(-1.90%)
May 07, 2024 1.570 1.627 1.540 1.580 43,454 +0.01(+0.64%)
May 06, 2024 1.600 1.620 1.530 1.570 70,178 -0.05(-3.09%)
May 03, 2024 1.610 1.665 1.520 1.620 45,802 +0.00(+0.00%)
May 02, 2024 1.590 1.760 1.530 1.620 281,471 +0.01(+0.62%)
May 01, 2024 1.630 1.640 1.511 1.610 75,058 -0.06(-3.59%)
Apr 30, 2024 1.650 1.700 1.600 1.670 106,682 +0.01(+0.60%)
Apr 29, 2024 1.470 1.840 1.470 1.660 477,385 +0.22(+15.28%)
Apr 26, 2024 1.470 1.500 1.440 1.440 58,104 -0.01(-0.69%)
Apr 25, 2024 1.450 1.509 1.440 1.450 52,672 -0.05(-3.33%)
Apr 24, 2024 1.330 1.530 1.330 1.500 129,365 +0.18(+13.64%)
Apr 23, 2024 1.300 1.375 1.300 1.320 48,063 +0.05(+3.94%)
Apr 22, 2024 1.240 1.300 1.240 1.270 51,526 -0.05(-3.79%)
Apr 19, 2024 1.360 1.390 1.230 1.320 108,658 -0.08(-5.71%)
Apr 18, 2024 1.500 1.515 1.390 1.400 92,429 -0.08(-5.41%)
Apr 17, 2024 1.510 1.560 1.400 1.480 389,884 +0.03(+2.07%)
Apr 16, 2024 1.320 1.460 1.320 1.450 405,797 +0.15(+11.54%)
Apr 15, 2024 1.520 1.520 1.150 1.300 842,440 -0.28(-17.72%)
Apr 12, 2024 1.890 1.930 1.330 1.580 1,027,511 -0.25(-13.66%)
Apr 11, 2024 2.210 2.240 1.650 1.830 2,813,929 -2.15(-54.02%)
Apr 10, 2024 4.140 4.190 3.920 3.980 87,761 -0.10(-2.45%)
Apr 09, 2024 4.110 4.210 4.020 4.080 127,386 -0.02(-0.49%)
Apr 08, 2024 3.940 4.200 3.825 4.100 124,344 +0.10(+2.50%)
Apr 05, 2024 3.720 4.040 3.530 4.000 122,876 +0.24(+6.38%)
Apr 04, 2024 4.060 4.430 3.740 3.760 265,122 -0.55(-12.76%)
Apr 03, 2024 3.980 4.590 3.950 4.310 191,714 +0.27(+6.68%)
Apr 02, 2024 3.800 4.170 3.786 4.040 142,868 +0.04(+1.00%)
Apr 01, 2024 3.750 4.170 3.750 4.000 125,456 +0.21(+5.54%)
Mar 28, 2024 3.750 3.980 3.700 3.790 126,662 -0.07(-1.81%)
Mar 27, 2024 3.890 3.940 3.700 3.860 58,893 -0.05(-1.28%)
Mar 26, 2024 4.110 4.182 3.800 3.910 127,360 -0.20(-4.87%)
Mar 25, 2024 3.780 4.150 3.780 4.110 157,434 +0.43(+11.68%)
Mar 22, 2024 3.850 3.850 3.590 3.680 76,336 +0.09(+2.51%)
Mar 21, 2024 3.960 3.960 3.370 3.590 148,049 -0.43(-10.70%)
Mar 20, 2024 4.040 4.060 3.868 4.020 30,029 -0.05(-1.23%)
Mar 19, 2024 4.110 4.245 4.020 4.070 38,684 -0.11(-2.63%)
Mar 18, 2024 4.190 4.270 3.950 4.180 90,961 +0.07(+1.70%)
Mar 15, 2024 4.200 4.200 4.050 4.110 16,308 -0.01(-0.24%)
Mar 14, 2024 4.300 4.300 3.810 4.120 130,079 -0.18(-4.19%)
Mar 13, 2024 4.170 4.370 4.170 4.300 95,925 +0.13(+3.12%)
Mar 12, 2024 3.840 4.370 3.730 4.170 207,758 +0.47(+12.70%)
Mar 11, 2024 4.050 4.240 3.577 3.700 160,509 -0.25(-6.33%)
Mar 08, 2024 3.470 4.320 3.425 3.950 254,812 +0.57(+16.86%)
Mar 07, 2024 3.350 3.430 3.250 3.380 61,894 +0.02(+0.60%)
Mar 06, 2024 3.200 3.430 3.200 3.360 41,908 +0.12(+3.70%)
Mar 05, 2024 3.370 3.400 3.160 3.240 30,101 -0.18(-5.26%)
Mar 04, 2024 3.260 3.470 3.190 3.420 80,138 +0.21(+6.54%)
Mar 01, 2024 3.160 3.400 3.130 3.210 114,110 +0.10(+3.38%)
Feb 29, 2024 2.990 3.200 2.985 3.105 94,527 +0.19(+6.34%)
Feb 28, 2024 3.080 3.090 2.910 2.920 39,155 -0.14(-4.58%)
Feb 27, 2024 2.970 3.190 2.940 3.060 119,972 +0.06(+2.00%)
Feb 26, 2024 3.090 3.305 2.780 3.000 55,667 -0.04(-1.32%)
Feb 23, 2024 3.200 3.300 2.840 3.040 75,549 -0.05(-1.62%)
Feb 22, 2024 3.220 3.220 3.060 3.090 29,493 -0.13(-4.04%)
Feb 21, 2024 3.250 3.270 3.100 3.220 52,263 -0.05(-1.53%)
Feb 20, 2024 3.300 3.500 3.200 3.270 67,840 -0.05(-1.51%)
Feb 16, 2024 3.400 3.420 3.130 3.320 42,429 +0.11(+3.43%)
Feb 15, 2024 3.330 3.430 3.210 3.210 68,481 -0.24(-6.96%)
Feb 14, 2024 3.110 3.485 3.070 3.450 147,095 +0.43(+14.05%)
Feb 13, 2024 2.970 3.090 2.900 3.025 97,589 +0.15(+5.40%)
Feb 12, 2024 2.800 3.065 2.750 2.870 107,083 +0.07(+2.50%)
Feb 09, 2024 2.730 2.955 2.670 2.800 54,809 +0.16(+6.06%)
Feb 08, 2024 2.610 2.753 2.610 2.640 25,920 -0.02(-0.75%)
Feb 07, 2024 2.620 2.750 2.560 2.660 61,410 +0.08(+3.10%)
Feb 06, 2024 2.580 2.620 2.530 2.580 22,656 +0.00(+0.00%)
Feb 05, 2024 2.550 2.720 2.520 2.580 46,097 -0.15(-5.49%)
Feb 02, 2024 2.750 2.750 2.590 2.730 27,452 -0.02(-0.73%)
Feb 01, 2024 2.800 2.860 2.710 2.750 55,407 -0.05(-1.79%)
Jan 31, 2024 2.740 2.875 2.740 2.800 52,687 +0.06(+2.19%)
Jan 30, 2024 2.570 2.880 2.570 2.740 102,771 +0.20(+7.87%)
Jan 29, 2024 2.670 2.750 2.500 2.540 80,967 -0.23(-8.30%)
Jan 26, 2024 2.900 2.900 2.700 2.770 64,296 -0.13(-4.48%)
Jan 25, 2024 2.940 2.970 2.810 2.900 56,488 -0.10(-3.33%)
Jan 24, 2024 2.860 3.190 2.706 3.000 145,378 +0.21(+7.53%)
Jan 23, 2024 2.700 2.890 2.700 2.790 57,020 +0.14(+5.28%)
Jan 22, 2024 2.650 2.700 2.590 2.650 27,142 -0.09(-3.28%)
Jan 19, 2024 2.690 2.800 2.670 2.740 11,749 +0.07(+2.62%)
Jan 18, 2024 2.840 2.840 2.650 2.670 32,869 -0.20(-6.97%)
Jan 17, 2024 2.910 2.930 2.810 2.870 36,065 +0.01(+0.35%)
Jan 16, 2024 3.050 3.060 2.758 2.860 71,386 -0.01(-0.35%)
Jan 12, 2024 3.010 3.188 2.770 2.870 80,603 -0.15(-4.97%)
Jan 11, 2024 3.100 3.120 2.910 3.020 109,556 -0.08(-2.58%)
Jan 10, 2024 3.280 3.330 3.010 3.100 85,678 -0.17(-5.20%)
Jan 09, 2024 3.300 3.344 3.200 3.270 73,449 -0.02(-0.61%)
Jan 08, 2024 3.490 3.500 3.150 3.290 118,747 -0.33(-9.12%)
Jan 05, 2024 3.670 3.745 3.401 3.620 87,574 -0.04(-1.09%)
Jan 04, 2024 3.750 3.950 3.401 3.660 344,491 -0.09(-2.40%)
Jan 03, 2024 3.320 3.960 3.280 3.750 382,682 +0.45(+13.64%)
Jan 02, 2024 2.860 3.550 2.800 3.300 390,955 +0.60(+22.22%)
Dec 29, 2023 2.500 2.890 2.500 2.700 167,536 +0.12(+4.65%)
Dec 28, 2023 2.700 2.700 2.470 2.580 131,270 -0.22(-7.86%)
Dec 27, 2023 2.620 2.930 2.410 2.800 161,021 +0.25(+9.80%)
Dec 26, 2023 2.820 2.920 2.360 2.550 296,973 -0.37(-12.67%)
Dec 22, 2023 2.300 3.380 2.295 2.920 584,381 +0.64(+28.07%)
Dec 21, 2023 1.970 2.280 1.970 2.280 127,718 +0.32(+16.62%)
Dec 20, 2023 1.630 2.300 1.630 1.955 410,902 +0.36(+22.96%)
Dec 19, 2023 1.490 1.606 1.452 1.590 48,865 +0.17(+11.97%)
Dec 18, 2023 1.450 1.470 1.370 1.420 51,886 +0.01(+0.71%)
Dec 15, 2023 1.410 1.450 1.370 1.410 74,525 -0.03(-2.08%)
Dec 14, 2023 1.450 1.480 1.380 1.440 38,637 +0.04(+2.86%)
Dec 13, 2023 1.520 1.540 1.200 1.400 146,125 -0.15(-9.68%)
Dec 12, 2023 1.610 1.615 1.520 1.550 45,884 -0.10(-6.06%)
Dec 11, 2023 1.700 1.700 1.616 1.650 22,405 -0.11(-6.25%)
Dec 08, 2023 1.710 1.760 1.700 1.760 19,436 +0.05(+2.92%)
Dec 07, 2023 1.760 1.785 1.710 1.710 12,704 -0.07(-3.93%)
Dec 06, 2023 1.796 1.796 1.760 1.780 11,734 +0.02(+1.14%)
Dec 05, 2023 1.760 1.890 1.760 1.760 17,425 +0.04(+2.33%)
Dec 04, 2023 1.790 1.820 1.720 1.720 34,058 -0.08(-4.44%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.