Enlivex Therapeutics Ltd (NQ: ENLV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.000	5.390	4.960	5.340	40,192	+0.19(+3.69%)
Jan 28, 2022	4.970	5.340	4.820	5.150	56,928	+0.20(+4.04%)
Jan 27, 2022	5.010	5.040	4.830	4.950	53,747	-0.04(-0.80%)
Jan 26, 2022	5.150	5.293	4.920	4.990	52,418	-0.10(-1.96%)
Jan 25, 2022	5.100	5.180	4.895	5.090	69,931	+0.00(+0.00%)
Jan 24, 2022	5.200	5.260	4.830	5.090	206,643	-0.41(-7.45%)
Jan 21, 2022	5.840	5.840	5.450	5.500	126,758	-0.46(-7.72%)
Jan 20, 2022	5.880	6.050	5.750	5.960	251,886	+0.16(+2.76%)
Jan 19, 2022	5.700	5.855	5.560	5.800	83,304	+0.18(+3.20%)
Jan 18, 2022	5.700	5.700	5.540	5.620	52,612	-0.25(-4.26%)
Jan 14, 2022				5.870	0	+0.09(+1.56%)
Jan 13, 2022	6.020	6.040	5.760	5.780	36,272	-0.28(-4.62%)
Jan 12, 2022	5.950	6.140	5.857	6.060	36,596	+0.16(+2.71%)
Jan 11, 2022	5.860	6.062	5.790	5.900	45,273	-0.01(-0.17%)
Jan 10, 2022	5.900	5.980	5.720	5.910	85,925	-0.13(-2.15%)
Jan 07, 2022	5.930	6.190	5.800	6.040	28,736	+0.06(+1.00%)
Jan 06, 2022	6.250	6.330	5.860	5.980	45,941	-0.14(-2.29%)
Jan 05, 2022	6.480	6.800	6.040	6.120	91,203	-0.37(-5.70%)
Jan 04, 2022	6.810	6.826	6.340	6.490	71,034	-0.17(-2.55%)
Jan 03, 2022	6.300	6.680	6.100	6.660	97,305	+0.41(+6.56%)
Dec 31, 2021	5.900	6.440	5.800	6.250	185,871	+0.33(+5.57%)
Dec 30, 2021	5.730	6.260	5.630	5.920	156,948	+0.11(+1.89%)
Dec 29, 2021	5.750	5.900	5.750	5.810	100,119	-0.05(-0.85%)
Dec 28, 2021	6.220	6.330	5.660	5.860	190,680	-0.44(-6.98%)
Dec 27, 2021	6.270	6.490	6.050	6.300	126,521	+0.10(+1.61%)
Dec 23, 2021	6.100	6.310	6.020	6.200	80,131	-0.01(-0.16%)
Dec 22, 2021	6.260	6.280	5.950	6.210	91,771	-0.02(-0.32%)
Dec 21, 2021	6.330	6.350	6.030	6.230	107,739	-0.09(-1.42%)
Dec 20, 2021	6.240	6.490	6.050	6.320	103,008	+0.05(+0.80%)
Dec 17, 2021	6.000	6.390	5.920	6.270	95,992	+0.25(+4.15%)
Dec 16, 2021	6.400	6.600	5.960	6.020	125,388	-0.54(-8.23%)
Dec 15, 2021	6.140	6.923	5.900	6.560	123,384	+0.37(+5.98%)
Dec 14, 2021	6.500	6.690	5.860	6.190	185,315	-0.42(-6.35%)
Dec 13, 2021	6.530	6.680	6.260	6.610	102,187	-0.04(-0.60%)
Dec 10, 2021	6.790	6.882	6.361	6.650	86,291	-0.07(-1.04%)
Dec 09, 2021	6.910	7.060	6.600	6.720	62,382	-0.17(-2.47%)
Dec 08, 2021	7.110	7.237	6.810	6.890	52,150	-0.25(-3.50%)
Dec 07, 2021	6.600	7.220	6.561	7.140	79,837	+0.39(+5.78%)
Dec 06, 2021	6.910	6.980	6.610	6.750	162,339	+0.25(+3.85%)
Dec 03, 2021	6.720	6.930	6.200	6.500	124,852	-0.15(-2.26%)
Dec 02, 2021	6.700	6.930	6.500	6.650	80,474	-0.13(-1.92%)
Dec 01, 2021	7.160	7.160	6.710	6.780	92,725	-0.22(-3.14%)
Nov 30, 2021	7.110	7.259	6.810	7.000	98,944	-0.23(-3.18%)
Nov 29, 2021	7.700	7.700	7.110	7.230	83,552	-0.34(-4.49%)
Nov 26, 2021	7.620	7.890	7.320	7.570	138,087	+0.48(+6.77%)
Nov 24, 2021	7.130	7.340	7.010	7.090	36,286	-0.17(-2.34%)
Nov 23, 2021	7.350	7.480	7.010	7.260	111,450	-0.13(-1.76%)
Nov 22, 2021	7.890	7.910	7.110	7.390	189,238	-0.58(-7.28%)
Nov 19, 2021	8.170	8.170	7.730	7.970	84,087	-0.26(-3.16%)
Nov 18, 2021	8.670	8.160	8.110	8.230	70,403	-0.30(-3.52%)
Nov 17, 2021	8.200	8.530	8.200	8.530	79,269	+0.36(+4.41%)
Nov 16, 2021	8.140	8.200	8.060	8.170	49,759	-0.04(-0.49%)
Nov 15, 2021	8.270	8.390	8.110	8.210	31,792	-0.05(-0.61%)
Nov 12, 2021	8.120	8.290	8.050	8.260	45,793	+0.11(+1.35%)
Nov 11, 2021	8.410	8.560	8.050	8.150	47,826	-0.27(-3.21%)
Nov 10, 2021	8.540			8.420	67,762	-0.05(-0.59%)
Nov 09, 2021	8.470	8.639	8.350	8.470	43,501	-0.12(-1.40%)
Nov 08, 2021	8.600	8.650	8.340	8.590	92,516	-0.13(-1.49%)
Nov 05, 2021	8.890	8.897	8.475	8.720	69,342	-0.26(-2.90%)
Nov 04, 2021	9.260	9.370	8.850	8.980	93,319	-0.19(-2.07%)
Nov 03, 2021	8.970	9.260	8.970	9.170	53,512	+0.16(+1.78%)
Nov 02, 2021	8.750	9.200	8.740	9.010	75,923	+0.01(+0.11%)

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.