Enlivex Therapeutics Ltd (NQ: ENLV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	4.570	4.570	4.400	4.520	21,719	-0.19(-4.03%)
Jun 29, 2022	4.680	4.930	4.580	4.710	24,211	-0.04(-0.84%)
Jun 28, 2022	4.720	4.870	4.690	4.750	45,544	-0.10(-2.06%)
Jun 27, 2022	4.510	4.970	4.410	4.850	39,222	+0.21(+4.53%)
Jun 24, 2022	4.450	4.662	4.450	4.640	34,859	+0.26(+5.96%)
Jun 23, 2022	4.210	4.393	4.150	4.379	13,664	+0.18(+4.26%)
Jun 22, 2022	4.050	4.300	4.050	4.200	17,912	+0.07(+1.57%)
Jun 21, 2022	3.950	4.230	3.950	4.135	23,366	+0.14(+3.63%)
Jun 17, 2022	3.990	4.180	3.921	3.990	35,092	+0.00(+0.00%)
Jun 16, 2022	3.990	4.180	3.900	3.990	33,041	-0.08(-1.97%)
Jun 15, 2022	3.870	4.190	3.870	4.070	20,880	+0.10(+2.52%)
Jun 14, 2022	3.930	4.050	3.870	3.970	21,341	+0.11(+2.85%)
Jun 13, 2022	3.990	3.990	3.840	3.860	47,188	-0.40(-9.28%)
Jun 10, 2022	4.480	4.640	4.200	4.255	43,337	-0.23(-5.02%)
Jun 09, 2022	4.490	4.575	4.325	4.480	27,154	-0.02(-0.44%)
Jun 08, 2022	4.560	4.684	4.500	4.500	68,955	-0.19(-4.05%)
Jun 07, 2022	4.860	4.900	4.530	4.690	85,032	-0.44(-8.58%)
Jun 06, 2022	5.150	5.240	4.971	5.130	53,837	-0.03(-0.58%)
Jun 03, 2022	5.100	5.390	5.010	5.160	45,863	+0.03(+0.58%)
Jun 02, 2022	4.810	5.450	4.710	5.130	82,316	+0.28(+5.77%)
Jun 01, 2022	4.840	4.850	4.600	4.850	34,086	-0.16(-3.19%)
May 31, 2022	4.720	5.190	4.710	5.010	108,558	+0.29(+6.14%)
May 27, 2022	4.410	4.770	4.370	4.720	49,907	+0.37(+8.51%)
May 26, 2022	4.200	4.470	4.160	4.350	28,424	+0.09(+2.11%)
May 25, 2022	4.090	4.260	4.090	4.260	10,746	+0.12(+2.90%)
May 24, 2022	4.250	4.250	4.100	4.140	50,641	-0.18(-4.17%)
May 23, 2022	3.910	4.420	3.910	4.320	69,957	+0.29(+7.20%)
May 20, 2022	4.089	4.100	3.920	4.030	35,792	-0.04(-0.98%)
May 19, 2022	3.890	4.100	3.890	4.070	17,007	+0.11(+2.78%)
May 18, 2022	3.920	4.100	3.770	3.960	32,250	-0.07(-1.74%)
May 17, 2022	4.050	4.170	3.900	4.030	48,073	+0.05(+1.26%)
May 16, 2022	4.190	4.370	3.860	3.980	67,788	-0.30(-7.01%)
May 13, 2022	4.000	4.280	3.960	4.280	90,401	+0.21(+5.16%)
May 12, 2022	4.050	4.125	3.910	4.070	46,947	-0.09(-2.16%)
May 11, 2022	4.310	4.450	4.050	4.160	68,551	-0.09(-2.12%)
May 10, 2022	4.200	4.270	3.790	4.250	104,424	+0.11(+2.66%)
May 09, 2022	4.390	4.460	4.050	4.140	162,311	-0.14(-3.27%)
May 06, 2022	3.820	4.280	3.820	4.280	173,149	+0.47(+12.34%)
May 05, 2022	4.070	4.260	3.650	3.810	210,916	-0.37(-8.85%)
May 04, 2022	4.530	4.600	4.030	4.180	284,366	-0.41(-8.93%)
May 03, 2022	5.300	5.400	4.560	4.590	327,747	-0.75(-14.04%)
May 02, 2022	5.720	5.740	5.200	5.340	94,041	-0.35(-6.15%)
Apr 29, 2022	5.890	6.200	5.600	5.690	163,119	-0.12(-2.07%)
Apr 28, 2022	5.580	5.980	5.500	5.810	47,753	+0.17(+3.01%)
Apr 27, 2022	5.760	5.760	5.465	5.640	28,918	-0.15(-2.59%)
Apr 26, 2022	5.910	5.980	5.740	5.790	36,742	-0.20(-3.34%)
Apr 25, 2022	6.490	6.492	5.900	5.990	87,010	-0.69(-10.33%)
Apr 22, 2022	6.870	6.920	6.650	6.680	29,468	-0.12(-1.76%)
Apr 21, 2022	6.750	6.880	6.510	6.800	67,286	+0.00(+0.00%)
Apr 20, 2022	6.930	7.100	6.620	6.800	77,695	-0.15(-2.16%)
Apr 19, 2022	7.130	7.331	6.790	6.950	60,706	-0.01(-0.14%)
Apr 18, 2022	7.350	7.350	6.855	6.960	93,680	-0.43(-5.82%)
Apr 14, 2022	7.090	7.544	7.090	7.390	65,967	+0.37(+5.27%)
Apr 13, 2022	7.070	7.250	6.926	7.020	32,379	-0.05(-0.71%)
Apr 12, 2022	7.040	7.280	6.990	7.070	96,604	-0.01(-0.14%)
Apr 11, 2022	7.950	8.000	6.920	7.080	204,024	-1.04(-12.81%)
Apr 08, 2022	8.200	8.460	7.740	8.120	174,890	-0.05(-0.61%)
Apr 07, 2022	8.550	8.550	7.760	8.170	231,313	-0.47(-5.44%)
Apr 06, 2022	7.010	8.640	6.810	8.640	364,439	+1.29(+17.55%)
Apr 05, 2022	6.110	7.550	6.110	7.350	280,982	+1.05(+16.67%)
Apr 04, 2022	5.950	6.480	5.880	6.300	113,700	+0.58(+10.24%)

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.