Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlivex Therapeutics Ltd (NQ: ENLV )

1.230 -0.060 (-4.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.298 1.298 1.190 1.230 18,686 -0.06(-4.65%)
Aug 22, 2024 1.210 1.300 1.210 1.290 48,678 +0.06(+4.88%)
Aug 21, 2024 1.200 1.250 1.190 1.230 58,230 -0.03(-2.38%)
Aug 20, 2024 1.250 1.280 1.220 1.260 19,550 +0.00(+0.00%)
Aug 19, 2024 1.270 1.300 1.220 1.260 36,828 -0.00(-0.06%)
Aug 16, 2024 1.296 1.296 1.220 1.261 27,022 +0.02(+1.88%)
Aug 15, 2024 1.250 1.270 1.220 1.238 10,937 +0.01(+0.61%)
Aug 14, 2024 1.240 1.300 1.230 1.230 5,809 +0.00(+0.00%)
Aug 13, 2024 1.255 1.260 1.230 1.230 17,228 +0.01(+0.82%)
Aug 12, 2024 1.230 1.260 1.220 1.220 12,239 -0.03(-2.40%)
Aug 09, 2024 1.260 1.285 1.180 1.250 12,634 -0.01(-0.87%)
Aug 08, 2024 1.270 1.340 1.250 1.261 48,005 +0.03(+2.52%)
Aug 07, 2024 1.290 1.290 1.230 1.230 27,130 -0.04(-3.15%)
Aug 06, 2024 1.266 1.300 1.230 1.270 37,828 +0.04(+3.25%)
Aug 05, 2024 1.280 1.280 1.150 1.230 128,591 -0.11(-8.21%)
Aug 02, 2024 1.320 1.345 1.300 1.340 15,677 +0.01(+0.75%)
Aug 01, 2024 1.340 1.420 1.310 1.330 52,476 -0.01(-0.75%)
Jul 31, 2024 1.310 1.360 1.310 1.340 17,173 +0.02(+1.13%)
Jul 30, 2024 1.350 1.360 1.260 1.325 28,926 -0.05(-3.28%)
Jul 29, 2024 1.390 1.390 1.300 1.370 19,595 +0.01(+0.74%)
Jul 26, 2024 1.390 1.413 1.230 1.360 83,204 -0.03(-2.16%)
Jul 25, 2024 1.390 1.420 1.370 1.390 35,563 -0.03(-2.11%)
Jul 24, 2024 1.420 1.430 1.390 1.420 33,197 -0.02(-1.39%)
Jul 23, 2024 1.430 1.460 1.365 1.440 62,281 +0.07(+5.11%)
Jul 22, 2024 1.380 1.406 1.316 1.370 62,859 +0.02(+1.11%)
Jul 19, 2024 1.390 1.420 1.340 1.355 47,755 -0.02(-1.81%)
Jul 18, 2024 1.400 1.440 1.380 1.380 12,521 -0.03(-2.13%)
Jul 17, 2024 1.380 1.450 1.370 1.410 44,998 +0.00(+0.00%)
Jul 16, 2024 1.400 1.410 1.360 1.410 15,817 +0.00(+0.00%)
Jul 15, 2024 1.420 1.450 1.358 1.410 52,558 -0.07(-4.73%)
Jul 12, 2024 1.390 1.480 1.390 1.480 27,466 +0.06(+4.23%)
Jul 11, 2024 1.400 1.420 1.350 1.420 26,580 +0.02(+1.43%)
Jul 10, 2024 1.350 1.400 1.320 1.400 34,990 +0.04(+2.94%)
Jul 09, 2024 1.340 1.370 1.310 1.360 55,236 +0.02(+1.49%)
Jul 08, 2024 1.340 1.370 1.250 1.340 37,379 +0.00(+0.00%)
Jul 05, 2024 1.300 1.340 1.280 1.340 18,617 +0.01(+0.75%)
Jul 03, 2024 1.300 1.330 1.275 1.330 26,094 +0.01(+0.61%)
Jul 02, 2024 1.360 1.370 1.280 1.322 63,802 -0.06(-4.20%)
Jul 01, 2024 1.400 1.400 1.330 1.380 31,214 -0.04(-2.82%)
Jun 28, 2024 1.440 1.475 1.420 1.420 21,773 -0.08(-5.33%)
Jun 27, 2024 1.430 1.520 1.410 1.500 212,351 +0.13(+9.49%)
Jun 26, 2024 1.390 1.440 1.360 1.370 69,247 +0.01(+0.74%)
Jun 25, 2024 1.350 1.480 1.310 1.360 129,037 -0.05(-3.55%)
Jun 24, 2024 1.290 1.470 1.260 1.410 102,482 +0.05(+3.68%)
Jun 21, 2024 1.310 1.460 1.310 1.360 32,687 +0.04(+2.79%)
Jun 20, 2024 1.330 1.370 1.302 1.323 75,972 +0.03(+2.57%)
Jun 18, 2024 1.410 1.410 1.260 1.290 117,127 -0.10(-7.19%)
Jun 17, 2024 1.450 1.660 1.380 1.390 363,247 -0.07(-4.79%)
Jun 14, 2024 1.410 1.520 1.410 1.460 47,502 -0.02(-1.28%)
Jun 13, 2024 1.370 1.500 1.340 1.479 81,379 +0.09(+6.40%)
Jun 12, 2024 1.380 1.420 1.290 1.390 54,610 -0.03(-2.11%)
Jun 11, 2024 1.380 1.420 1.300 1.420 64,066 +0.06(+4.41%)
Jun 10, 2024 1.290 1.420 1.280 1.360 78,440 +0.02(+1.49%)
Jun 07, 2024 1.442 1.442 1.180 1.340 63,886 -0.04(-2.90%)
Jun 06, 2024 1.330 1.437 1.290 1.380 131,436 +0.09(+6.98%)
Jun 05, 2024 1.350 1.360 1.260 1.290 53,218 -0.06(-4.44%)
Jun 04, 2024 1.410 1.466 1.340 1.350 33,595 -0.12(-8.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.