We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Enlivex Therapeutics Ltd | NASDAQ:ENLV | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.96% | 1.05 | 1.02 | 1.15 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.07 | 1.02 | 1.0304 | 74,699 | 22:59:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 1.05 | 0.01 | 0.96% | 1.02 | 1.10 | 75,680 |
| 13 Feb 2025 | 1.04 | -0.01 | -0.95% | 1.00 | 1.06 | 38,981 |
| 12 Feb 2025 | 1.05 | -0.01 | -0.94% | 1.01 | 1.07 | 47,064 |
| 11 Feb 2025 | 1.06 | -0.03 | -2.75% | 1.03 | 1.09 | 16,560 |
| 10 Feb 2025 | 1.09 | -0.01 | -0.91% | 1.07 | 1.14 | 68,847 |
| 07 Feb 2025 | 1.10 | 0.07 | 6.80% | 1.00 | 1.12 | 30,530 |
| 06 Feb 2025 | 1.03 | -0.07 | -6.36% | 1.00 | 1.1199 | 50,244 |
| 05 Feb 2025 | 1.10 | 0.02 | 1.85% | 1.07 | 1.14 | 53,853 |
| 04 Feb 2025 | 1.08 | 0.00 | 0.00% | 1.05 | 1.11 | 45,211 |
| 03 Feb 2025 | 1.08 | -0.02 | -1.82% | 1.00 | 1.09 | 48,350 |
| 31 Jan 2025 | 1.10 | -0.01 | -0.90% | 1.0512 | 1.11 | 24,659 |
| 30 Jan 2025 | 1.11 | 0.00 | 0.09% | 1.06 | 1.12 | 47,885 |
| 29 Jan 2025 | 1.109 | -0.02 | -1.86% | 1.05 | 1.12 | 44,203 |
| 28 Jan 2025 | 1.13 | -0.02 | -1.74% | 1.08 | 1.15 | 35,957 |
| 27 Jan 2025 | 1.15 | -0.03 | -2.54% | 1.06 | 1.1784 | 126,696 |
| 24 Jan 2025 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 49,289 |
| 23 Jan 2025 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 0 |
| 22 Jan 2025 | 1.19 | 0.00 | 0.00% | 1.17 | 1.20 | 30,111 |
| 21 Jan 2025 | 1.19 | 0.06 | 5.31% | 1.15 | 1.205 | 91,749 |
| 17 Jan 2025 | 1.13 | -0.02 | -1.74% | 1.12 | 1.20 | 45,575 |
| 16 Jan 2025 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 36,812 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.01 | 1.14 | 1.00 | 1.07 | 39,255 | 0.04 | 3.96% |
| 1 Month | 1.16 | 1.205 | 1.00 | 1.12 | 48,981 | -0.11 | -9.48% |
| 3 Months | 0.869499 | 1.3465 | 0.83 | 1.23 | 202,906 | 0.1805 | 20.76% |
| 6 Months | 1.24 | 1.75 | 0.8101 | 1.30 | 158,919 | -0.19 | -15.32% |
| 1 Year | 3.11 | 4.59 | 0.8101 | 1.66 | 138,872 | -2.06 | -66.24% |
| 3 Years | 5.00 | 8.64 | 0.8101 | 2.55 | 76,076 | -3.95 | -79.00% |
| 5 Years | 8.20 | 29.40 | 0.8101 | 8.85 | 177,418 | -7.15 | -87.20% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
