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 )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 20, 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 (%)
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%)
May 01, 2023 2.870 2.900 2.810 2.820 13,943 -0.02(-0.70%)
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%)
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.