U.S. markets closed

Enlivex Therapeutics Ltd. (ENLV)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.4800+0.0300 (+2.07%)
Al cierre: 04:00PM EDT
1.5300 +0.05 (+3.38%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20241.51001.56001.40001.48001.4800389,900
16 abr 20241.32001.46001.32001.45001.4500406,400
15 abr 20241.52001.52001.15001.30001.3000842,400
12 abr 20241.89001.93001.33001.58001.58001,027,300
11 abr 20242.21002.24001.65001.83001.83002,820,900
10 abr 20244.14004.19003.92003.98003.980087,800
09 abr 20244.11004.21004.02004.08004.0800127,400
08 abr 20243.94004.20003.82504.10004.1000124,300
05 abr 20243.72004.04003.53004.00004.0000122,900
04 abr 20244.06004.43003.74003.76003.7600265,000
03 abr 20243.98004.59003.95004.31004.3100191,700
02 abr 20243.80004.17003.78604.04004.0400142,900
01 abr 20243.75004.17003.75004.00004.0000125,500
28 mar 20243.75003.98003.70003.79003.7900126,700
27 mar 20243.89003.94003.70003.86003.860058,900
26 mar 20244.11004.18203.80003.91003.9100127,400
25 mar 20243.78004.15003.78004.11004.1100157,500
22 mar 20243.85003.85003.59003.68003.680075,700
21 mar 20243.96003.96003.37003.59003.5900148,000
20 mar 20244.04004.06003.86804.02004.020030,000
19 mar 20244.11004.24504.02004.07004.070038,700
18 mar 20244.19004.27003.95004.18004.180091,000
15 mar 20244.20004.20004.05004.11004.110016,100
14 mar 20244.30004.30003.81004.12004.1200130,100
13 mar 20244.17004.37004.17004.30004.300095,900
12 mar 20243.84004.37003.73004.17004.1700207,800
11 mar 20244.05004.24003.57703.70003.7000160,500
08 mar 20243.47004.32003.42503.95003.9500254,700
07 mar 20243.35003.43003.25003.38003.380061,900
06 mar 20243.20003.43003.20003.36003.360041,900
05 mar 20243.37003.40003.16003.24003.240030,100
04 mar 20243.26003.47003.19003.42003.420080,100
01 mar 20243.16003.40003.13003.21003.2100114,100
29 feb 20242.99003.20002.98503.10503.105094,500
28 feb 20243.08003.09002.91002.92002.920039,200
27 feb 20242.97003.19002.94003.06003.0600120,000
26 feb 20243.09003.30502.78003.00003.000055,700
23 feb 20243.20003.30002.84003.04003.040075,500
22 feb 20243.22003.22003.06003.09003.090032,200
21 feb 20243.25003.27003.10003.22003.220052,300
20 feb 20243.30003.50003.20003.27003.270067,800
16 feb 20243.40003.42003.13003.32003.320042,400
15 feb 20243.33003.43003.21003.21003.210068,800
14 feb 20243.11003.48503.07003.45003.4500147,100
13 feb 20242.97003.09002.90003.02503.025097,600
12 feb 20242.80003.06502.75002.87002.8700107,100
09 feb 20242.72702.95502.67002.80002.800054,800
08 feb 20242.61002.75302.61002.64002.640025,900
07 feb 20242.62002.75002.56002.66002.660061,400
06 feb 20242.58002.62002.53002.58002.580022,700
05 feb 20242.55002.72002.52002.58002.580046,100
02 feb 20242.75002.75002.59002.73002.730027,500
01 feb 20242.80002.86002.71002.75002.750055,400
31 ene 20242.74002.87502.74002.80002.800052,700
30 ene 20242.57002.88002.57002.74002.7400102,800
29 ene 20242.67002.75002.50002.54002.540081,000
26 ene 20242.90002.90002.70002.77002.770064,300
25 ene 20242.94002.97002.81002.90002.900056,500
24 ene 20242.86003.19002.70603.00003.0000145,400
23 ene 20242.70002.89002.70002.79002.790057,000
22 ene 20242.65002.70002.59002.65002.650027,100
19 ene 20242.69002.80002.67002.74002.740011,700
18 ene 20242.84002.84002.65002.67002.670032,900
17 ene 20242.91002.93002.81002.87002.870036,100
16 ene 20243.05003.06002.75802.86002.860071,400
12 ene 20243.01003.18802.77002.87002.870080,600
11 ene 20243.10003.12002.91003.02003.0200109,600
10 ene 20243.28003.33003.01003.10003.100085,700
09 ene 20243.30003.34403.20003.27003.270073,400
08 ene 20243.49003.50003.15003.29003.2900118,700
05 ene 20243.67003.74503.40103.62003.620087,600
04 ene 20243.75003.95003.40103.66003.6600344,500
03 ene 20243.32003.96003.28003.75003.7500382,700
02 ene 20242.86003.55002.80003.30003.3000391,000
29 dic 20232.50002.89002.50002.70002.7000167,500
28 dic 20232.70002.70002.47002.58002.5800131,300
27 dic 20232.62002.93002.41002.80002.8000161,000
26 dic 20232.82002.92002.36002.55002.5500297,000
22 dic 20232.30003.38002.29502.92002.9200583,300
21 dic 20231.97002.28001.97002.28002.2800128,000
20 dic 20231.63002.30001.63001.95501.9550410,900
19 dic 20231.49001.60601.45201.59001.590048,900
18 dic 20231.45001.47001.37001.42001.420051,900
15 dic 20231.41001.45001.37001.41001.410074,300
14 dic 20231.45001.48001.38001.44001.440038,600
13 dic 20231.52001.54001.20001.40001.4000146,100
12 dic 20231.61001.61501.52001.55001.550045,900
11 dic 20231.70001.70001.61601.65001.650022,400
08 dic 20231.71001.76001.70001.76001.760019,400
07 dic 20231.76001.78501.71001.71001.710012,700
06 dic 20231.79601.79601.76001.78001.780011,700
05 dic 20231.76001.89001.76001.76001.760017,400
04 dic 20231.79001.82001.72001.72001.720034,100
01 dic 20231.78001.86001.77601.80001.800014,000
30 nov 20231.87001.87001.81301.84001.840017,400
29 nov 20231.88901.90001.86001.87001.87004,300
28 nov 20231.86001.87001.84601.87001.870013,800
27 nov 20231.91001.91001.84001.89001.89007,900
24 nov 20231.83001.93001.83001.93001.93007,100
22 nov 20231.81001.96001.81001.83001.830021,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...