Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Enlivex Therapeutics Ltd. - Ordinary Shares (NQ:ENLV)

0.8339 -0.0121 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 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 (%)
Dec 17, 2025 0.8790 0.8798 0.8000 0.8339 816,353 -0.01(-1.43%)
Dec 16, 2025 0.8700 0.8759 0.7936 0.8460 1,240,530 -0.02(-1.74%)
Dec 15, 2025 0.9576 0.9587 0.8500 0.8610 1,126,926 -0.07(-7.31%)
Dec 12, 2025 0.9900 0.9998 0.9000 0.9289 923,533 -0.03(-3.14%)
Dec 11, 2025 1.000 1.000 0.9130 0.9590 989,375 -0.00(-0.10%)
Dec 10, 2025 1.040 1.060 0.9500 0.9600 663,955 -0.06(-5.88%)
Dec 09, 2025 1.120 1.125 1.010 1.020 1,105,867 -0.08(-7.27%)
Dec 08, 2025 1.220 1.240 1.090 1.100 1,470,425 -0.11(-9.09%)
Dec 05, 2025 1.200 1.245 1.130 1.210 1,053,041 +0.05(+4.31%)
Dec 04, 2025 1.060 1.180 1.060 1.160 932,491 +0.07(+6.42%)
Dec 03, 2025 0.9600 1.140 0.9574 1.090 2,377,361 +0.14(+14.20%)
Dec 02, 2025 0.9482 0.9699 0.9100 0.9545 829,302 +0.04(+3.86%)
Dec 01, 2025 0.9600 0.9600 0.8926 0.9190 728,300 -0.05(-5.25%)
Nov 28, 2025 0.9400 0.9800 0.9000 0.9699 1,222,147 +0.07(+7.77%)
Nov 26, 2025 1.020 1.060 0.8800 0.9000 2,989,118 -0.08(-8.16%)
Nov 25, 2025 0.9900 1.020 0.8969 0.9800 5,422,006 -0.04(-3.92%)
Nov 24, 2025 1.600 1.810 1.000 1.020 208,336,768 +0.12(+13.74%)
Nov 21, 2025 0.9098 0.9408 0.8313 0.8968 220,129 -0.02(-1.72%)
Nov 20, 2025 0.9401 0.9669 0.9100 0.9125 134,906 -0.03(-2.78%)
Nov 19, 2025 0.9800 0.9898 0.9200 0.9386 175,908 -0.04(-4.07%)
Nov 18, 2025 0.9710 1.000 0.9604 0.9784 129,401 +0.00(+0.34%)
Nov 17, 2025 0.9700 0.9999 0.9700 0.9751 67,216 -0.02(-1.63%)
Nov 14, 2025 0.9700 0.9999 0.9700 0.9913 104,884 +0.00(+0.12%)
Nov 13, 2025 1.020 1.030 0.9700 0.9901 79,238 -0.03(-2.93%)
Nov 12, 2025 1.020 1.050 1.010 1.020 78,152 -0.02(-1.92%)
Nov 11, 2025 1.010 1.040 1.004 1.040 58,563 +0.04(+4.00%)
Nov 10, 2025 1.000 1.030 0.9940 1.000 107,413 +0.00(+0.00%)
Nov 07, 2025 1.000 1.010 0.9810 1.000 88,963 -0.01(-0.99%)
Nov 06, 2025 1.010 1.010 0.9800 1.010 115,718 +0.01(+1.01%)
Nov 05, 2025 1.020 1.020 0.9800 0.9999 176,625 -0.03(-2.92%)
Nov 04, 2025 1.030 1.054 1.030 1.030 56,263 -0.02(-1.90%)
Nov 03, 2025 1.060 1.070 1.040 1.050 80,220 +0.00(+0.00%)
Oct 31, 2025 1.050 1.069 1.029 1.050 66,179 +0.00(+0.00%)
Oct 30, 2025 1.070 1.075 1.040 1.050 60,301 -0.02(-1.87%)
Oct 29, 2025 1.090 1.160 1.030 1.070 505,861 -0.01(-0.93%)
Oct 28, 2025 1.080 1.120 1.080 1.080 196,095 +0.00(+0.00%)
Oct 27, 2025 1.100 1.100 1.060 1.080 85,842 +0.02(+1.41%)
Oct 24, 2025 1.060 1.090 1.050 1.065 125,024 +0.01(+0.95%)
Oct 23, 2025 1.060 1.065 1.040 1.055 71,480 -0.01(-0.47%)
Oct 22, 2025 1.080 1.100 1.050 1.060 275,210 -0.03(-3.20%)
Oct 21, 2025 1.040 1.095 1.030 1.095 111,376 +0.03(+3.30%)
Oct 20, 2025 1.070 1.072 1.050 1.060 108,099 +0.00(+0.00%)
Oct 17, 2025 1.070 1.100 1.060 1.060 84,728 -0.03(-3.20%)
Oct 16, 2025 1.150 1.150 1.090 1.095 82,848 -0.06(-5.60%)
Oct 15, 2025 1.140 1.160 1.130 1.160 223,260 +0.05(+4.50%)
Oct 14, 2025 1.100 1.130 1.090 1.110 98,367 +0.01(+0.91%)
Oct 13, 2025 1.100 1.120 1.070 1.100 281,166 -0.05(-4.35%)
Oct 10, 2025 1.170 1.210 1.130 1.150 129,196 -0.03(-2.13%)
Oct 09, 2025 1.170 1.210 1.160 1.175 261,150 +0.01(+0.43%)
Oct 08, 2025 1.140 1.190 1.100 1.170 303,814 +0.04(+3.54%)
Oct 07, 2025 1.150 1.150 1.120 1.130 234,468 -0.02(-1.31%)
Oct 06, 2025 1.070 1.150 1.045 1.145 466,128 +0.08(+8.02%)
Oct 03, 2025 1.040 1.060 1.030 1.060 137,737 +0.02(+1.92%)
Oct 02, 2025 1.030 1.050 1.010 1.040 117,579 +0.01(+0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.