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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.110 +0.050 (+4.73%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 6, 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 (%)
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%)
Sep 02, 2025 1.040 1.066 1.010 1.060 194,727 +0.01(+0.95%)
Aug 29, 2025 1.040 1.060 1.020 1.050 208,950 +0.01(+0.96%)
Aug 28, 2025 1.100 1.100 1.030 1.040 302,244 -0.05(-4.59%)
Aug 27, 2025 1.130 1.130 1.075 1.090 438,180 +0.01(+0.93%)
Aug 26, 2025 1.090 1.110 1.065 1.080 383,098 +0.00(+0.00%)
Aug 25, 2025 1.070 1.120 1.050 1.080 635,877 +0.03(+2.86%)
Aug 22, 2025 1.010 1.050 0.9800 1.050 904,020 +0.02(+1.94%)
Aug 21, 2025 1.100 1.120 1.010 1.030 942,551 -0.07(-6.36%)
Aug 20, 2025 1.120 1.150 1.030 1.100 881,087 +0.05(+4.76%)
Aug 19, 2025 1.240 1.240 1.020 1.050 2,929,952 -0.20(-16.00%)
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%)
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.
 
 
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.