Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

2.100 -0.200 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 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 31, 2018 5.380 5.700 5.380 5.700 2,200 +0.47(+8.99%)
Oct 30, 2018 5.250 5.250 5.230 5.230 1,000 -0.52(-9.04%)
Oct 29, 2018 5.950 5.950 5.130 5.750 3,256 +0.14(+2.50%)
Oct 26, 2018 5.200 5.970 5.140 5.610 2,200 +0.03(+0.62%)
Oct 25, 2018 5.575 5.575 5.570 5.575 1,413 -0.07(-1.32%)
Oct 24, 2018 5.570 5.650 5.570 5.650 754 +0.36(+6.81%)
Oct 23, 2018 5.700 5.700 5.060 5.290 3,493 -0.43(-7.52%)
Oct 22, 2018 5.210 6.400 5.210 5.720 8,461 +0.00(+0.00%)
Oct 19, 2018 5.830 5.830 5.720 5.720 1,300 +0.05(+0.81%)
Oct 18, 2018 4.980 5.833 4.980 5.674 1,206 +0.05(+0.96%)
Oct 17, 2018 5.620 5.620 5.620 15 +0.00(+0.00%)
Oct 16, 2018 5.630 5.650 5.500 5.620 1,549 -0.03(-0.53%)
Oct 15, 2018 5.130 5.800 5.130 5.650 1,560 +0.22(+4.05%)
Oct 12, 2018 5.400 5.430 5.400 5.430 500 -0.02(-0.37%)
Oct 11, 2018 5.450 5.450 5.450 5.450 352 +0.40(+7.92%)
Oct 10, 2018 5.060 5.250 5.001 5.050 900 -0.21(-3.99%)
Oct 09, 2018 5.470 5.860 5.000 5.260 4,282 -0.59(-10.09%)
Oct 08, 2018 5.850 5.850 5.850 50 +0.00(+0.00%)
Oct 05, 2018 5.300 5.860 5.280 5.850 1,000 +0.02(+0.34%)
Oct 04, 2018 5.540 5.860 5.005 5.830 3,769 +0.00(+0.00%)
Oct 03, 2018 5.500 5.860 5.192 5.830 6,715 +0.13(+2.28%)
Oct 02, 2018 5.990 5.990 5.669 5.700 300 +0.64(+12.65%)
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.