Enlivex Therapeutics Ltd (ENLV)
1.62
0.00 (0.00%)
USD |
NASDAQ |
May 03, 16:00
1.64
+0.02
(+1.23%)
After-Hours: 20:00
Enlivex Therapeutics Price: 1.62 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 1.61 | 1.665 | 1.52 | 1.62 | 45702.00 |
May 02, 2024 | 1.59 | 1.76 | 1.53 | 1.62 | 281477.0 |
May 01, 2024 | 1.63 | 1.64 | 1.511 | 1.61 | 75058.00 |
Apr 30, 2024 | 1.65 | 1.70 | 1.60 | 1.67 | 106682.0 |
Apr 29, 2024 | 1.47 | 1.84 | 1.47 | 1.66 | 477485.0 |
Apr 26, 2024 | 1.47 | 1.50 | 1.44 | 1.44 | 58104.00 |
Apr 25, 2024 | 1.45 | 1.509 | 1.44 | 1.45 | 52788.00 |
Apr 24, 2024 | 1.33 | 1.53 | 1.33 | 1.50 | 129684.0 |
Apr 23, 2024 | 1.30 | 1.375 | 1.30 | 1.32 | 49713.00 |
Apr 22, 2024 | 1.24 | 1.30 | 1.24 | 1.27 | 51526.00 |
Apr 19, 2024 | 1.36 | 1.39 | 1.230 | 1.32 | 108658.0 |
Apr 18, 2024 | 1.50 | 1.515 | 1.39 | 1.40 | 92429.00 |
Apr 17, 2024 | 1.51 | 1.56 | 1.40 | 1.48 | 390084.0 |
Apr 16, 2024 | 1.32 | 1.46 | 1.32 | 1.45 | 406432.0 |
Apr 15, 2024 | 1.52 | 1.52 | 1.15 | 1.30 | 842440.0 |
Apr 12, 2024 | 1.89 | 1.93 | 1.33 | 1.58 | 1.028M |
Apr 11, 2024 | 2.21 | 2.24 | 1.65 | 1.83 | 2.821M |
Apr 10, 2024 | 4.14 | 4.19 | 3.92 | 3.98 | 87777.00 |
Apr 09, 2024 | 4.11 | 4.21 | 4.02 | 4.08 | 127386.0 |
Apr 08, 2024 | 3.94 | 4.20 | 3.825 | 4.10 | 124344.0 |
Apr 05, 2024 | 3.72 | 4.04 | 3.53 | 4.00 | 122876.0 |
Apr 04, 2024 | 4.06 | 4.43 | 3.74 | 3.76 | 265122.0 |
Apr 03, 2024 | 3.98 | 4.59 | 3.95 | 4.31 | 191714.0 |
Apr 02, 2024 | 3.80 | 4.170 | 3.786 | 4.04 | 142868.0 |
Apr 01, 2024 | 3.75 | 4.17 | 3.75 | 4.00 | 125461.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.27
Minimum
Apr 22 2024
39.42
Maximum
Sep 23 2019
7.458
Average
5.35
Median
May 06 2020
Price Benchmarks
Compugen Ltd | 2.11 |
Pluri Inc | 5.75 |
BioLine Rx Ltd | 0.68 |
Can Fite Biofarma Ltd | 2.09 |
BiomX Inc | 0.3839 |
Price Related Metrics
Price to Book Value | 1.013 |
Earnings Yield | -96.30% |
Market Cap | 30.48M |