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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.050 -0.200 (-16.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	1.730	1.750	1.220	1.250	10,556,508	-0.57(-31.32%)
Aug 15, 2025	1.930	2.100	1.762	1.820	2,287,069	+0.04(+2.25%)
Aug 14, 2025	1.590	1.840	1.550	1.780	928,735	+0.22(+14.10%)
Aug 13, 2025	1.620	1.780	1.500	1.560	1,036,145	-0.01(-0.64%)
Aug 12, 2025	1.470	1.640	1.470	1.570	508,532	+0.10(+6.80%)
Aug 11, 2025	1.490	1.580	1.430	1.470	467,765	+0.04(+2.80%)
Aug 08, 2025	1.370	1.486	1.354	1.430	245,313	+0.08(+5.93%)
Aug 07, 2025	1.330	1.390	1.320	1.350	203,695	+0.00(+0.00%)
Aug 06, 2025	1.400	1.400	1.310	1.350	328,142	-0.04(-2.88%)
Aug 05, 2025	1.490	1.530	1.340	1.390	525,999	-0.09(-6.08%)
Aug 04, 2025	1.500	1.660	1.470	1.480	819,525	+0.03(+2.07%)
Aug 01, 2025	1.450	1.520	1.410	1.450	250,684	-0.04(-2.68%)
Jul 31, 2025	1.500	1.600	1.480	1.490	307,713	-0.05(-3.25%)
Jul 30, 2025	1.490	1.659	1.440	1.540	1,002,641	+0.12(+8.45%)
Jul 29, 2025	1.300	1.440	1.280	1.420	668,849	+0.16(+12.70%)
Jul 28, 2025	1.200	1.290	1.160	1.260	1,048,474	+0.14(+12.30%)
Jul 25, 2025	1.170	1.180	1.120	1.122	39,390	-0.02(-1.75%)
Jul 24, 2025	1.170	1.190	1.130	1.142	55,709	-0.03(-2.39%)
Jul 23, 2025	1.170	1.190	1.160	1.170	97,368	-0.01(-0.85%)
Jul 22, 2025	1.180	1.320	1.160	1.180	138,459	-0.01(-0.84%)
Jul 21, 2025	1.210	1.235	1.180	1.190	95,904	+0.00(+0.00%)
Jul 18, 2025	1.200	1.270	1.160	1.190	74,357	-0.01(-0.83%)
Jul 17, 2025	1.220	1.310	1.200	1.200	60,646	-0.03(-2.44%)
Jul 16, 2025	1.240	1.241	1.190	1.230	26,903	+0.00(+0.00%)
Jul 15, 2025	1.260	1.270	1.220	1.230	31,040	-0.05(-3.91%)
Jul 14, 2025	1.270	1.340	1.250	1.280	133,511	+0.00(+0.00%)
Jul 11, 2025	1.340	1.360	1.230	1.280	108,051	-0.06(-4.48%)
Jul 10, 2025	1.290	1.360	1.260	1.340	241,821	+0.04(+3.08%)
Jul 09, 2025	1.200	1.380	1.180	1.300	319,306	+0.12(+10.17%)
Jul 08, 2025	1.200	1.200	1.140	1.180	62,809	-0.03(-2.48%)
Jul 07, 2025	1.190	1.220	1.190	1.210	100,617	+0.03(+2.54%)
Jul 03, 2025	1.160	1.212	1.150	1.180	141,087	+0.03(+2.24%)
Jul 02, 2025	1.110	1.160	1.110	1.154	33,878	+0.03(+3.04%)
Jul 01, 2025	1.140	1.160	1.110	1.120	54,537	+0.00(+0.00%)
Jun 30, 2025	1.180	1.230	1.110	1.120	196,647	-0.08(-6.67%)
Jun 27, 2025	1.240	1.240	1.150	1.200	68,219	-0.01(-0.83%)
Jun 26, 2025	1.260	1.270	1.180	1.210	67,240	-0.05(-3.97%)
Jun 25, 2025	1.170	1.300	1.150	1.260	209,206	+0.07(+5.88%)
Jun 24, 2025	1.190	1.270	1.150	1.190	237,912	+0.03(+2.59%)
Jun 23, 2025	1.110	1.216	1.110	1.160	228,887	+0.07(+6.42%)
Jun 20, 2025	1.060	1.170	1.034	1.090	139,267	+0.05(+4.31%)
Jun 18, 2025	1.000	1.080	1.000	1.045	93,700	+0.01(+1.46%)
Jun 17, 2025	1.000	1.060	0.9900	1.030	38,620	+0.00(+0.00%)
Jun 16, 2025	0.9359	1.070	0.9271	1.030	289,152	+0.13(+14.44%)
Jun 13, 2025	0.9240	0.9240	0.9000	0.9000	21,988	-0.04(-4.26%)
Jun 12, 2025	0.9353	0.9777	0.9310	0.9400	16,736	-0.00(-0.21%)
Jun 11, 2025	0.9500	0.9780	0.9300	0.9420	30,165	-0.02(-1.88%)
Jun 10, 2025	0.9400	0.9900	0.9400	0.9600	41,646	+0.02(+2.13%)
Jun 09, 2025	0.9550	0.9900	0.9321	0.9400	34,746	-0.03(-2.83%)
Jun 06, 2025	0.9300	0.9700	0.9201	0.9674	57,603	+0.05(+5.15%)
Jun 05, 2025	0.9500	0.9578	0.9200	0.9200	23,504	-0.01(-1.08%)
Jun 04, 2025	0.9201	0.9580	0.9201	0.9300	30,807	-0.01(-1.10%)
Jun 03, 2025	0.9830	0.9830	0.9331	0.9403	46,193	+0.00(+0.03%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices