Enlivex Therapeutics Ltd (NQ: ENLV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.510	5.620	5.390	5.460	58,900	-0.12(-2.15%)
Jul 30, 2020	5.650	5.780	5.430	5.580	99,702	-0.10(-1.76%)
Jul 29, 2020	5.480	5.760	5.370	5.680	93,630	+0.18(+3.27%)
Jul 28, 2020	5.600	5.600	5.380	5.500	16,440	-0.10(-1.79%)
Jul 27, 2020	5.600	5.790	5.460	5.600	49,378	+0.09(+1.63%)
Jul 24, 2020	5.460	5.697	5.400	5.510	22,300	-0.03(-0.54%)
Jul 23, 2020	5.700	5.740	5.410	5.540	30,345	-0.17(-2.98%)
Jul 22, 2020	5.680	5.840	5.620	5.710	42,832	-0.03(-0.52%)
Jul 21, 2020	5.700	5.860	5.650	5.740	103,020	+0.14(+2.50%)
Jul 20, 2020	5.850	5.950	5.510	5.600	112,131	-0.18(-3.11%)
Jul 17, 2020	5.670	5.900	5.610	5.780	110,400	+0.13(+2.30%)
Jul 16, 2020	5.300	5.770	5.280	5.650	113,258	+0.35(+6.60%)
Jul 15, 2020	5.150	5.370	5.060	5.300	52,597	+0.20(+3.92%)
Jul 14, 2020	5.000	5.120	4.870	5.100	64,801	+0.09(+1.80%)
Jul 13, 2020	5.420	5.420	4.900	5.010	210,472	-0.14(-2.72%)
Jul 10, 2020	5.260	5.260	5.051	5.150	45,600	-0.14(-2.65%)
Jul 09, 2020	5.290	5.300	5.050	5.290	47,023	-0.02(-0.38%)
Jul 08, 2020	5.300	5.410	5.200	5.310	67,574	-0.03(-0.56%)
Jul 07, 2020	5.300	5.370	5.270	5.340	58,080	-0.08(-1.48%)
Jul 06, 2020	5.460	5.460	5.250	5.420	65,765	+0.13(+2.46%)
Jul 02, 2020	5.300	5.410	5.180	5.290	64,100	+0.06(+1.15%)
Jul 01, 2020	5.060	5.400	5.060	5.230	114,409	+0.17(+3.36%)
Jun 30, 2020	6.020	6.020	4.850	5.060	689,208	-1.01(-16.64%)
Jun 29, 2020	6.110	6.420	6.000	6.070	98,729	-0.10(-1.62%)
Jun 26, 2020	6.250	6.515	5.900	6.170	223,700	-0.05(-0.80%)
Jun 25, 2020	6.300	6.370	6.070	6.220	102,087	-0.12(-1.89%)
Jun 24, 2020	6.360	6.420	5.890	6.340	288,805	-0.06(-0.94%)
Jun 23, 2020	5.690	6.780	5.670	6.400	559,797	+0.66(+11.50%)
Jun 22, 2020	6.040	6.040	5.570	5.740	75,296	-0.15(-2.55%)
Jun 19, 2020	5.980	6.150	5.830	5.890	80,100	-0.07(-1.17%)
Jun 18, 2020	6.070	6.100	5.700	5.960	250,224	+0.04(+0.68%)
Jun 17, 2020	5.550	6.120	5.410	5.920	198,948	+0.33(+5.90%)
Jun 16, 2020	5.700	5.700	5.530	5.590	66,871	-0.11(-1.93%)
Jun 15, 2020	5.360	5.800	5.360	5.700	74,498	+0.26(+4.78%)
Jun 12, 2020	5.800	5.850	5.350	5.440	109,700	+0.13(+2.45%)
Jun 11, 2020	5.760	5.760	5.230	5.310	175,112	-0.57(-9.67%)
Jun 10, 2020	6.070	6.096	5.700	5.878	225,344	-0.32(-5.19%)
Jun 09, 2020	5.330	6.480	5.330	6.200	724,953	+0.88(+16.54%)
Jun 08, 2020	5.250	5.350	5.110	5.320	75,347	+0.00(+0.00%)
Jun 05, 2020	5.400	5.456	5.290	5.320	43,400	+0.02(+0.38%)
Jun 04, 2020	5.310	5.340	5.240	5.300	58,595	-0.18(-3.28%)
Jun 03, 2020	5.220	5.550	5.190	5.480	73,383	+0.18(+3.40%)
Jun 02, 2020	5.240	5.380	5.210	5.300	51,502	-0.07(-1.30%)
Jun 01, 2020	5.170	5.370	5.115	5.370	26,582	+0.18(+3.47%)
May 29, 2020	5.345	5.345	5.070	5.190	22,500	-0.11(-2.10%)
May 28, 2020	5.460	5.500	5.250	5.301	67,592	+0.06(+1.17%)
May 27, 2020	5.170	5.240	4.954	5.240	33,697	+0.04(+0.77%)
May 26, 2020	5.260	5.300	5.050	5.200	63,758	-0.09(-1.70%)
May 22, 2020	5.350	5.400	5.250	5.290	47,500	-0.09(-1.67%)
May 21, 2020	5.180	5.400	5.140	5.380	67,490	+0.16(+3.07%)
May 20, 2020	5.170	5.300	5.050	5.220	68,209	+0.14(+2.76%)
May 19, 2020	5.000	5.170	4.980	5.080	36,483	+0.07(+1.40%)
May 18, 2020	5.080	5.200	4.950	5.010	117,993	+0.03(+0.60%)
May 15, 2020	4.850	5.040	4.800	4.980	40,100	+0.16(+3.32%)
May 14, 2020	5.070	5.070	4.810	4.820	44,868	-0.28(-5.49%)
May 13, 2020	5.450	5.510	5.020	5.100	75,922	-0.47(-8.44%)
May 12, 2020	5.260	5.700	5.200	5.570	145,554	+0.32(+5.99%)
May 11, 2020	5.290	5.310	5.205	5.255	68,288	+0.01(+0.29%)
May 08, 2020	5.350	5.350	5.120	5.240	57,600	+0.06(+1.16%)
May 07, 2020	5.550	5.610	5.060	5.180	279,267	-0.17(-3.18%)
May 06, 2020	5.300	5.370	5.180	5.350	40,978	+0.07(+1.33%)
May 05, 2020	5.160	5.440	5.150	5.280	30,243	+0.16(+3.13%)
May 04, 2020	5.170	5.470	5.010	5.120	28,183	-0.05(-0.88%)

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.