Skip to main content

Entera Bio Ltd (NQ: ENTX )

1.610 +0.070 (+4.55%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.610 1.640 1.450 1.540 41,643 -0.01(-0.65%)
Mar 26, 2024 1.750 1.750 1.470 1.550 211,325 -0.01(-0.64%)
Mar 25, 2024 1.540 1.630 1.535 1.560 38,651 -0.02(-1.27%)
Mar 22, 2024 1.740 1.740 1.310 1.580 398,445 -0.14(-8.14%)
Mar 21, 2024 1.500 1.770 1.460 1.720 271,644 +0.20(+13.16%)
Mar 20, 2024 1.420 1.540 1.300 1.520 1,441,217 +0.11(+7.79%)
Mar 19, 2024 1.370 1.440 1.360 1.410 35,685 +0.04(+2.93%)
Mar 18, 2024 1.370 1.443 1.370 1.370 22,845 +0.00(+0.00%)
Mar 15, 2024 1.360 1.396 1.330 1.370 24,124 +0.00(+0.00%)
Mar 14, 2024 1.430 1.460 1.330 1.370 94,839 -0.08(-5.52%)
Mar 13, 2024 1.440 1.497 1.430 1.450 40,503 +0.01(+0.69%)
Mar 12, 2024 1.440 1.500 1.430 1.440 93,142 -0.02(-1.37%)
Mar 11, 2024 1.420 1.530 1.420 1.460 57,904 +0.07(+5.04%)
Mar 08, 2024 1.460 1.519 1.385 1.390 42,931 -0.07(-4.79%)
Mar 07, 2024 1.340 1.500 1.340 1.460 45,232 +0.09(+6.57%)
Mar 06, 2024 1.510 1.520 1.300 1.370 299,015 -0.20(-12.74%)
Mar 05, 2024 1.800 1.870 1.470 1.570 307,314 -0.15(-8.72%)
Mar 04, 2024 1.490 1.750 1.442 1.720 262,879 +0.28(+19.44%)
Mar 01, 2024 1.370 1.450 1.250 1.440 135,416 +0.06(+4.73%)
Feb 29, 2024 1.300 1.460 1.250 1.375 207,996 +0.12(+10.00%)
Feb 28, 2024 1.010 1.460 1.010 1.250 643,056 +0.23(+22.55%)
Feb 27, 2024 1.050 1.050 1.000 1.020 78,663 -0.03(-2.86%)
Feb 26, 2024 1.050 1.060 1.010 1.050 36,382 +0.00(+0.00%)
Feb 23, 2024 1.060 1.080 1.020 1.050 53,605 +0.01(+0.96%)
Feb 22, 2024 1.100 1.100 0.9453 1.040 52,000 -0.01(-0.95%)
Feb 21, 2024 1.100 1.130 1.050 1.050 27,379 +0.00(+0.00%)
Feb 20, 2024 1.040 1.130 1.028 1.050 98,339 -0.00(-0.47%)
Feb 16, 2024 1.060 1.070 1.000 1.055 117,146 +0.00(+0.39%)
Feb 15, 2024 0.8400 1.057 0.8400 1.051 216,532 +0.23(+28.16%)
Feb 14, 2024 0.9000 0.9000 0.8200 0.8200 20,757 -0.09(-9.89%)
Feb 13, 2024 0.9650 0.9650 0.9100 0.9100 15,887 -0.05(-5.69%)
Feb 12, 2024 0.9015 0.9849 0.9000 0.9649 54,535 +0.06(+7.21%)
Feb 09, 2024 0.8233 0.9300 0.8233 0.9000 50,160 +0.06(+7.21%)
Feb 08, 2024 0.7100 0.8400 0.7100 0.8395 137,209 +0.10(+13.68%)
Feb 07, 2024 0.7500 0.7500 0.7100 0.7385 18,246 -0.00(-0.27%)
Feb 06, 2024 0.7500 0.7501 0.6801 0.7405 49,824 -0.01(-1.27%)
Feb 05, 2024 0.8000 0.8000 0.7100 0.7500 56,552 -0.09(-10.61%)
Feb 02, 2024 0.7610 0.8390 0.7610 0.8390 11,542 +0.08(+10.39%)
Feb 01, 2024 0.8100 0.8404 0.7600 0.7600 34,764 -0.08(-9.57%)
Jan 31, 2024 0.8496 0.8700 0.8006 0.8404 45,079 -0.03(-3.40%)
Jan 30, 2024 0.8800 0.8825 0.8533 0.8700 18,961 -0.02(-1.96%)
Jan 29, 2024 0.8420 0.9499 0.8420 0.8874 34,106 +0.02(+1.93%)
Jan 26, 2024 0.9300 0.9300 0.8301 0.8706 28,937 +0.01(+1.72%)
Jan 25, 2024 0.8779 0.9219 0.8421 0.8559 30,195 -0.00(-0.48%)
Jan 24, 2024 0.8465 0.8650 0.8301 0.8600 40,349 -0.02(-2.24%)
Jan 23, 2024 0.9600 0.9628 0.8635 0.8797 55,294 -0.08(-8.63%)
Jan 22, 2024 1.010 1.010 0.8511 0.9628 91,695 -0.04(-3.71%)
Jan 19, 2024 1.030 1.040 0.9311 0.9999 111,359 -0.03(-2.92%)
Jan 18, 2024 1.120 1.120 1.010 1.030 76,508 -0.03(-2.83%)
Jan 17, 2024 1.080 1.140 0.9790 1.060 153,285 -0.04(-3.64%)
Jan 16, 2024 1.100 1.310 1.070 1.100 616,868 +0.01(+0.92%)
Jan 12, 2024 0.8400 1.090 0.8000 1.090 484,852 +0.28(+34.07%)
Jan 11, 2024 0.8290 0.8290 0.8000 0.8130 29,073 +0.01(+1.61%)
Jan 10, 2024 0.7800 0.8108 0.7500 0.8001 98,318 +0.04(+5.28%)
Jan 09, 2024 0.7700 0.7751 0.7203 0.7600 72,910 +0.00(+0.30%)
Jan 08, 2024 0.6600 0.7601 0.6600 0.7577 140,157 +0.08(+12.02%)
Jan 05, 2024 0.6600 0.6932 0.6501 0.6764 35,324 -0.01(-1.26%)
Jan 04, 2024 0.6500 0.6850 0.6400 0.6850 51,357 +0.04(+6.22%)
Jan 03, 2024 0.6600 0.6600 0.5826 0.6449 68,197 -0.01(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.