Indicators

Entera Bio Ltd (NQ: ENTX )

2.320 +0.010 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.100	1.270	1.060	1.230	474,580	+0.17(+16.04%)
Nov 27, 2020	1.040	1.092	1.040	1.060	77,500	+0.01(+1.01%)
Nov 25, 2020	1.020	1.060	1.020	1.049	65,800	-0.00(-0.06%)
Nov 24, 2020	1.050	1.072	1.010	1.050	84,646	+0.00(+0.00%)
Nov 23, 2020	1.100	1.100	1.040	1.050	49,323	-0.02(-1.87%)
Nov 20, 2020	1.080	1.080	1.030	1.070	58,000	+0.00(+0.00%)
Nov 19, 2020	1.090	1.140	1.010	1.070	129,442	-0.05(-4.46%)
Nov 18, 2020	1.130	1.140	1.110	1.120	74,870	+0.00(+0.00%)
Nov 17, 2020	1.080	1.130	1.080	1.120	39,530	+0.01(+0.90%)
Nov 16, 2020	1.090	1.120	1.050	1.110	60,128	+0.07(+6.22%)
Nov 13, 2020	1.120	1.120	1.030	1.045	159,000	-0.05(-4.57%)
Nov 12, 2020	1.100	1.115	1.070	1.095	20,038	+0.00(+0.46%)
Nov 11, 2020	1.130	1.130	1.080	1.090	29,214	-0.02(-1.80%)
Nov 10, 2020	1.120	1.135	1.080	1.110	31,745	-0.01(-0.89%)
Nov 09, 2020	1.130	1.170	1.080	1.120	230,613	-0.00(-0.44%)
Nov 06, 2020	1.110	1.150	1.110	1.125	66,000	+0.06(+6.13%)
Nov 05, 2020	1.080	1.130	1.050	1.060	37,601	-0.02(-1.85%)
Nov 04, 2020	1.090	1.110	1.080	1.080	9,418	-0.00(-0.46%)
Nov 03, 2020	1.120	1.120	1.070	1.085	12,472	+0.02(+1.85%)

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.