Premium
Enlivex Therapeutics Ltd (ENLV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1693 | 19.6700360172 | 0.8607 | 1.03 | 0.8515 | 52090 | 0.92886101 | CS |
| 4 | 0.01 | 0.980392156863 | 1.02 | 1.04 | 0.84 | 63733 | 0.92679018 | CS |
| 12 | -0.0301 | -2.83935477785 | 1.0601 | 1.29 | 0.84 | 129133 | 1.06179602 | CS |
| 26 | -0.46 | -30.8724832215 | 1.49 | 1.59 | 0.8101 | 174199 | 1.16459248 | CS |
| 52 | -0.44 | -29.9319727891 | 1.47 | 1.84 | 0.8101 | 128561 | 1.27017962 | CS |
| 156 | -4.55 | -81.541218638 | 5.58 | 6.2 | 0.8101 | 81668 | 2.16560516 | CS |
| 260 | -4.84 | -82.4531516184 | 5.87 | 29.4 | 0.8101 | 175308 | 8.70173858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 1.03 | 0.05 | 4.62 | 1.01 | 1.0488 | 1 | 89692 |
| 1745620500 | 0.9845 | 0.0245 | 2.55 | 0.97 | 1 | 0.93 | 26226 |
| 1745534100 | 0.96 | 0.04 | 4.35 | 0.873 | 0.9786 | 0.873 | 95988 |
| 1745447700 | 0.92 | 0.03 | 3.37 | 0.8907 | 0.9253 | 0.88 | 45542 |
| 1745361300 | 0.89 | 0.01 | 1.14 | 0.9 | 0.918 | 0.88 | 48461 |
| 1745274900 | 0.88 | 0.02 | 2.33 | 0.8607 | 0.8998 | 0.8515 | 44235 |
| 1744929300 | 0.86 | 0 | 0.00 | 0.86 | 0.913 | 0.8401 | 12233 |
| 1744842900 | 0.86 | -0.031504 | -3.53 | 0.86 | 0.8979 | 0.84 | 40918 |
| 1744756500 | 0.891504 | 0.005304 | 0.60 | 0.88 | 0.92 | 0.86 | 61171 |
| 1744670100 | 0.8862 | -0.0113 | -1.26 | 0.9111 | 0.9199 | 0.8679 | 41100 |
| 1744410900 | 0.8975 | -0.0225 | -2.45 | 0.92 | 0.92 | 0.861 | 36171 |
| 1744324500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.8699 | 22291 |
| 1744238100 | 0.92 | 0.01 | 1.10 | 0.88 | 0.92 | 0.8592 | 112217 |
| 1744151700 | 0.91 | 0.02 | 2.25 | 0.93 | 0.93 | 0.87 | 72415 |
| 1744065300 | 0.89 | 0.002 | 0.23 | 0.9 | 0.92 | 0.855 | 81549 |
| 1743806100 | 0.888 | -0.0584 | -6.17 | 0.92 | 0.94 | 0.85 | 104012 |
| 1743719700 | 0.9464 | -0.0636 | -6.30 | 0.9797 | 1.01 | 0.9464 | 59429 |
| 1743633300 | 1.01 | 0.06 | 6.32 | 0.9401 | 1.02 | 0.9221 | 110400 |
| 1743546900 | 0.95 | -0.0202 | -2.08 | 0.9873 | 1.03 | 0.92 | 90276 |
| 1743460500 | 0.9702 | -0.0498 | -4.88 | 1.02 | 1.04 | 0.9702 | 106285 |
| 1743201300 | 1.02 | 0.01 | 0.99 | 1 | 1.04 | 1 | 49513 |
| 1743114900 | 1.01 | -0.04 | -3.81 | 1.03 | 1.05 | 1.01 | 23419 |
| 1743028500 | 1.05 | -0.04 | -3.67 | 1.11 | 1.11 | 1.01 | 106885 |
| 1742942100 | 1.09 | 0.07 | 6.86 | 1.06 | 1.1096 | 1.04 | 45820 |
| 1742855700 | 1.02 | -0.03 | -2.39 | 1.12 | 1.1329 | 1.02 | 168805 |
| 1742596500 | 1.045 | -0.05 | -4.13 | 1.1001 | 1.1315 | 1.01 | 75983 |
| 1742510100 | 1.09 | -0.03 | -2.68 | 1.11 | 1.1299999 | 1.05 | 159811 |
| 1742423700 | 1.12 | -0.02 | -1.75 | 1.15 | 1.18 | 1.075 | 95944 |
| 1742337300 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.24 | 1.12 | 151563 |
| 1742250900 | 1.15 | -0.07 | -5.74 | 1.2 | 1.21 | 1.1 | 176821 |
| 1741991700 | 1.22 | 0.13 | 11.93 | 1.1399999 | 1.29 | 1.12 | 236787 |
| 1741905300 | 1.09 | -0.11 | -9.17 | 1.21 | 1.23 | 1.07 | 121837 |
| 1741818900 | 1.2 | 0.04 | 3.45 | 1.18 | 1.24 | 1.16 | 77268 |
| 1741732500 | 1.16 | 0 | 0.00 | 1.16 | 1.2 | 1.15 | 109755 |
| 1741646100 | 1.16 | -0.03 | -2.52 | 1.19 | 1.23 | 1.02 | 424396 |
| 1741390500 | 1.19 | 0.04 | 3.48 | 1.17 | 1.29 | 1.15 | 413211 |
| 1741304100 | 1.15 | 0.02 | 1.77 | 1.1 | 1.17 | 1.04 | 108996 |
| 1741217700 | 1.1299999 | 0.05 | 4.63 | 1.07 | 1.1593 | 1.05 | 104648 |
| 1741131300 | 1.08 | 0.06 | 5.88 | 1.0301 | 1.17 | 1.0134 | 279206 |
| 1741044900 | 1.02 | -0.18 | -15.00 | 1.04 | 1.12 | 0.9387 | 2007901 |
| 1740785700 | 1.2 | 0.17 | 16.50 | 1.03 | 1.24 | 1.01 | 429986 |
| 1740699300 | 1.03 | 0.03 | 3.00 | 1.05 | 1.05 | 1 | 87302 |
| 1740612900 | 1 | 0.02 | 2.04 | 1.0288 | 1.09 | 0.98 | 65609 |
| 1740526500 | 0.98 | -0.01 | -1.01 | 1.01 | 1.0132 | 0.970101 | 57798 |
| 1740440100 | 0.99 | -0.01 | -1.00 | 1.05 | 1.05 | 0.9701 | 34852 |
| 1740180900 | 1 | -0.0184 | -1.81 | 1.01 | 1.03 | 0.98 | 42697 |
| 1740094500 | 1.0184 | -0.03 | -3.01 | 1.0619 | 1.0619 | 1.01 | 32822 |
| 1740008100 | 1.05 | 0 | 0.00 | 1.06 | 1.09 | 1 | 68433 |
| 1739921700 | 1.05 | 0 | 0.00 | 1.06 | 1.07 | 1.01 | 59242 |
| 1739576100 | 1.05 | 0.01 | 0.96 | 1.0304 | 1.07 | 1.02 | 74699 |
| 1739489700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.06 | 1 | 38981 |
| 1739403300 | 1.05 | -0.01 | -0.94 | 1.0353 | 1.07 | 1.01 | 43059 |
| 1739316900 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.03 | 16560 |
| 1739230500 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1399999 | 1.07 | 68847 |
| 1738971300 | 1.1 | 0.07 | 6.80 | 1.01 | 1.12 | 1.01 | 28830 |
| 1738884900 | 1.03 | -0.07 | -6.36 | 1.09 | 1.1198999 | 1 | 50244 |
| 1738798500 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1399999 | 1.07 | 53853 |
| 1738712100 | 1.08 | 0 | 0.00 | 1.0908 | 1.1 | 1.05 | 41224 |
| 1738625700 | 1.08 | -0.02 | -1.82 | 1.0601 | 1.09 | 1 | 45194 |
| 1738366500 | 1.1 | -0.01 | -0.90 | 1.08 | 1.11 | 1.0512 | 24662 |
| 1738280100 | 1.11 | 0 | 0.09 | 1.1 | 1.12 | 1.06 | 47891 |
| 1738193700 | 1.109 | -0.02 | -1.86 | 1.12 | 1.12 | 1.05 | 44203 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
