U.S. markets closed

Enlivex Therapeutics Ltd. (ENLV)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.4100+0.0100 (+0.71%)
Al cierre: 04:00PM EDT
1.3700 -0.04 (-2.84%)
Fuera de horario: 05:39PM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 20241.41001.45001.37001.41001.410045,125
16 jul 20241.40001.41001.36001.41001.410015,800
15 jul 20241.42001.45001.35801.41001.410052,500
12 jul 20241.39001.48001.39001.48001.480027,500
11 jul 20241.40001.42001.35001.42001.420026,600
10 jul 20241.35001.40001.32001.40001.400035,000
09 jul 20241.34001.37001.31001.36001.360055,200
08 jul 20241.34001.37001.25001.34001.340037,400
05 jul 20241.30001.34001.28001.34001.340018,600
03 jul 20241.30001.33001.27501.33001.330026,100
02 jul 20241.36001.37001.28001.32201.322063,800
01 jul 20241.40001.40001.33001.38001.380031,200
28 jun 20241.44001.47501.42001.42001.420021,600
27 jun 20241.43001.52001.41001.50001.5000212,800
26 jun 20241.39001.44001.36001.37001.370069,200
25 jun 20241.35001.48001.31001.36001.3600129,000
24 jun 20241.29001.47001.26001.41001.4100102,500
21 jun 20241.31001.46001.31001.36001.360032,700
20 jun 20241.33001.37001.30201.32301.323076,000
18 jun 20241.41001.41001.26001.29001.2900117,000
17 jun 20241.45001.66001.38001.39001.3900363,200
14 jun 20241.41001.52001.41001.46001.460047,500
13 jun 20241.37001.50001.34001.47901.479081,400
12 jun 20241.38001.42001.29001.39001.390054,600
11 jun 20241.38001.42001.30001.42001.420064,100
10 jun 20241.29001.42001.28001.36001.360078,400
07 jun 20241.44201.44201.18001.34001.340063,900
06 jun 20241.33001.43701.29001.38001.3800131,400
05 jun 20241.35001.36001.26001.29001.290053,200
04 jun 20241.41001.46601.34001.35001.350033,600
03 jun 20241.40001.49001.30701.47001.470040,800
31 may 20241.35001.36001.30801.36001.36007,200
30 may 20241.33001.39701.31001.35001.350020,200
29 may 20241.34001.36001.31001.31001.310042,400
28 may 20241.47001.50001.31001.38001.3800266,300
24 may 20241.33001.40001.30001.40001.400025,500
23 may 20241.40001.40001.36201.37001.370017,000
22 may 20241.44001.47001.33001.44001.440056,800
21 may 20241.44001.49001.41101.49001.490036,800
20 may 20241.40001.45001.38501.42001.420051,100
17 may 20241.40001.44501.39001.41001.410044,200
16 may 20241.40001.42501.39001.40001.400015,700
15 may 20241.47001.48001.36501.42001.420071,600
14 may 20241.43001.52001.37001.45001.450066,700
13 may 20241.55001.55001.42001.46001.460032,700
10 may 20241.51001.53001.43001.50001.500040,900
09 may 20241.55001.56901.51001.52001.520023,300
08 may 20241.58001.62001.53001.55001.550047,500
07 may 20241.57001.62701.54001.58001.580043,500
06 may 20241.60001.62001.53001.57001.570070,200
03 may 20241.61001.66501.52001.62001.620045,800
02 may 20241.59001.76001.53001.62001.6200281,500
01 may 20241.63001.64001.51101.61001.610075,100
30 abr 20241.65001.70001.60001.67001.6700106,600
29 abr 20241.47001.84001.47001.66001.6600477,500
26 abr 20241.47001.50001.44001.44001.440058,100
25 abr 20241.45001.50901.44001.45001.450052,600
24 abr 20241.33001.53001.33001.50001.5000129,700
23 abr 20241.30001.37501.30001.32001.320049,700
22 abr 20241.24001.30001.24001.27001.270051,500
19 abr 20241.36001.39001.23001.32001.3200108,700
18 abr 20241.50001.51501.39001.40001.400092,400
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
*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...