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)

0.9125 -0.0261 (-2.78%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 20, 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 (%)
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%)
Oct 01, 2025 1.020 1.050 1.020 1.030 92,787 -0.01(-0.96%)
Sep 30, 2025 1.030 1.040 1.020 1.040 163,845 +0.03(+2.97%)
Sep 29, 2025 1.020 1.040 1.010 1.010 244,327 -0.02(-1.94%)
Sep 26, 2025 1.030 1.035 1.010 1.030 124,339 +0.00(+0.00%)
Sep 25, 2025 1.030 1.055 1.020 1.030 139,311 -0.01(-1.44%)
Sep 24, 2025 1.050 1.060 1.030 1.045 88,612 -0.01(-0.48%)
Sep 23, 2025 1.050 1.080 1.050 1.050 270,963 -0.01(-0.50%)
Sep 22, 2025 1.040 1.060 1.020 1.055 74,891 +0.01(+0.99%)
Sep 19, 2025 1.050 1.060 1.040 1.045 70,526 -0.01(-0.48%)
Sep 18, 2025 1.050 1.050 1.010 1.050 160,500 +0.00(+0.00%)
Sep 17, 2025 1.080 1.090 1.030 1.050 134,880 -0.03(-2.78%)
Sep 16, 2025 1.070 1.080 1.050 1.080 129,690 +0.02(+1.41%)
Sep 15, 2025 1.070 1.080 1.050 1.065 143,976 -0.01(-0.47%)
Sep 12, 2025 1.050 1.080 1.050 1.070 228,734 +0.00(+0.00%)
Sep 11, 2025 1.030 1.080 1.030 1.070 289,792 +0.06(+5.42%)
Sep 10, 2025 1.030 1.040 1.000 1.015 236,355 -0.02(-1.46%)
Sep 09, 2025 1.040 1.050 1.010 1.030 184,514 -0.01(-0.96%)
Sep 08, 2025 1.070 1.076 1.040 1.040 255,681 -0.02(-1.89%)
Sep 05, 2025 1.060 1.080 1.050 1.060 185,738 -0.01(-0.93%)
Sep 04, 2025 1.040 1.070 1.020 1.070 275,905 +0.01(+0.94%)
Sep 03, 2025 1.070 1.070 1.020 1.060 216,825 +0.00(+0.00%)
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.