Premium
Enlivex Therapeutics Ltd (ENLV)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.854700854701 | 1.17 | 1.205 | 1.15 | 57050 | 1.18712011 | CS |
| 4 | 0.01 | 0.869565217391 | 1.15 | 1.27 | 1.1 | 90320 | 1.18727951 | CS |
| 12 | -0.25 | -17.7304964539 | 1.41 | 1.4289 | 0.8101 | 242238 | 1.20727449 | CS |
| 26 | -0.23 | -16.5467625899 | 1.39 | 1.76 | 0.8101 | 164460 | 1.30500732 | CS |
| 52 | -1.51 | -56.5543071161 | 2.67 | 4.59 | 0.8101 | 143784 | 1.68652768 | CS |
| 156 | -3.85 | -76.8463073852 | 5.01 | 8.64 | 0.8101 | 77217 | 2.56882689 | CS |
| 260 | -7.22 | -86.1575178998 | 8.38 | 29.4 | 0.8101 | 174222 | 8.83454636 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.18 | -0.01 | -0.84 | 1.18 | 1.19 | 1.16 | 49289 |
| 1737675300 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1737588900 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.17 | 30111 |
| 1737502500 | 1.19 | 0.06 | 5.31 | 1.165 | 1.205 | 1.15 | 90482 |
| 1737156900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.2 | 1.12 | 45575 |
| 1737070500 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1299999 | 36812 |
| 1736984100 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1299999 | 93267 |
| 1736897700 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.1 | 86085 |
| 1736811300 | 1.15 | 0 | 0.44 | 1.15 | 1.17 | 1.1299999 | 60970 |
| 1736552100 | 1.145 | -0.04 | -2.97 | 1.17 | 1.21 | 1.12 | 78074 |
| 1736379300 | 1.18 | -0.07 | -5.60 | 1.23 | 1.23 | 1.15 | 108055 |
| 1736292900 | 1.25 | 0.02 | 1.63 | 1.2597 | 1.2599 | 1.22 | 122125 |
| 1736206500 | 1.23 | -0.02 | -1.60 | 1.225 | 1.25 | 1.19 | 108329 |
| 1735947300 | 1.25 | 0.01 | 0.81 | 1.22 | 1.27 | 1.22 | 131769 |
| 1735860900 | 1.24 | 0.07 | 5.98 | 1.2 | 1.25 | 1.2 | 90237 |
| 1735688100 | 1.17 | 0.02 | 1.74 | 1.12 | 1.17 | 1.12 | 174008 |
| 1735601700 | 1.15 | -0.04 | -3.36 | 1.1504 | 1.2 | 1.1299999 | 123552 |
| 1735342500 | 1.19 | -0.06 | -4.80 | 1.2502 | 1.2549999 | 1.1399999 | 219090 |
| 1735256100 | 1.25 | 0.02 | 1.63 | 1.23 | 1.2549999 | 1.22 | 102317 |
| 1735077840 | 1.23 | -0.01 | -0.81 | 1.23 | 1.2549999 | 1.21 | 44753 |
| 1734996900 | 1.24 | 0 | 0.00 | 1.2 | 1.26 | 1.2 | 99096 |
| 1734737700 | 1.24 | 0.06 | 5.08 | 1.167 | 1.25 | 1.16 | 136929 |
| 1734651300 | 1.18 | -0.02 | -1.67 | 1.21 | 1.219 | 1.16 | 68035 |
| 1734564900 | 1.2 | 0.02 | 1.69 | 1.22 | 1.23 | 1.18 | 159324 |
| 1734478500 | 1.18 | 0.02 | 1.72 | 1.1299999 | 1.24 | 1.1299999 | 182936 |
| 1734392100 | 1.16 | -0.04 | -3.33 | 1.17 | 1.23 | 1.15 | 122680 |
| 1734132900 | 1.2 | -0.01 | -0.83 | 1.2302 | 1.2302 | 1.15 | 122035 |
| 1734046500 | 1.21 | -0.05 | -3.97 | 1.2523 | 1.2523 | 1.18 | 123223 |
| 1733960100 | 1.26 | 0.01 | 0.80 | 1.25 | 1.29 | 1.22 | 207552 |
| 1733873700 | 1.25 | -0.03 | -2.34 | 1.2695 | 1.29 | 1.18 | 223647 |
| 1733787300 | 1.28 | 0.03 | 2.40 | 1.28 | 1.29 | 1.23 | 214148 |
| 1733528100 | 1.25 | 0.03 | 2.46 | 1.22 | 1.27 | 1.18 | 229707 |
| 1733441700 | 1.22 | -0.08 | -6.15 | 1.31 | 1.34 | 1.2 | 281579 |
| 1733355300 | 1.3 | 0 | 0.00 | 1.3 | 1.3465 | 1.16 | 789395 |
| 1733268900 | 1.3 | 0.22 | 20.37 | 1.2101 | 1.32 | 1.1 | 4463722 |
| 1733182500 | 1.08 | -0.06 | -5.26 | 1.11 | 1.12 | 1.02 | 81452 |
| 1732917840 | 1.1399999 | 0 | 0.00 | 1.16 | 1.16 | 1.101 | 28236 |
| 1732750500 | 1.1399999 | 0.07 | 6.54 | 1.15 | 1.16 | 1.1 | 237847 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.0064 | 128840 |
| 1732577700 | 1.07 | 0.14 | 15.14 | 1.03 | 1.09 | 0.9408 | 378579 |
| 1732318500 | 0.9293 | 0.0883 | 10.50 | 0.869499 | 0.9293 | 0.83 | 216857 |
| 1732232100 | 0.841 | -0.135 | -13.83 | 1.01 | 1.02 | 0.8101 | 411573 |
| 1732145700 | 0.976 | -0.054 | -5.24 | 1.06 | 1.1 | 0.93 | 379723 |
| 1732059300 | 1.03 | -0.02 | -1.90 | 1.04 | 1.06 | 1.01 | 55474 |
| 1731972900 | 1.05 | -0.02 | -1.87 | 1.06 | 1.085 | 0.995 | 198588 |
| 1731713700 | 1.07 | -0.01 | -0.93 | 1.0617 | 1.1 | 1.01 | 130167 |
| 1731627300 | 1.08 | -0.1 | -8.47 | 1.17 | 1.17 | 1.075 | 152456 |
| 1731540900 | 1.18 | -0.02 | -1.26 | 1.205 | 1.21 | 1.1299999 | 112714 |
| 1731454500 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2312 | 1.17 | 109543 |
| 1731368100 | 1.2 | -0.03 | -2.44 | 1.26 | 1.26 | 1.15 | 210518 |
| 1731108900 | 1.23 | -0.04 | -3.15 | 1.236 | 1.29 | 1.21 | 85092 |
| 1731022500 | 1.27 | 0 | 0.00 | 1.29 | 1.31 | 1.21 | 154922 |
| 1730936100 | 1.27 | -0.02 | -1.17 | 1.325 | 1.33 | 1.21 | 127636 |
| 1730849700 | 1.285 | -0.02 | -1.15 | 1.2992999 | 1.32 | 1.24 | 140601 |
| 1730763300 | 1.3 | -0.06 | -4.41 | 1.41 | 1.4289 | 1.22 | 206508 |
| 1730500500 | 1.36 | 0.01 | 0.74 | 1.3986 | 1.4053 | 1.3 | 91753 |
| 1730414100 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.4 | 1.27 | 261426 |
| 1730327700 | 1.3799999 | -0.05 | -3.50 | 1.46 | 1.46 | 1.36 | 136084 |
| 1730241300 | 1.43 | -0.05 | -3.38 | 1.46 | 1.475 | 1.405 | 83267 |
| 1730154900 | 1.48 | 0.01 | 0.68 | 1.49 | 1.59 | 1.425 | 144423 |
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
