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

Entera Bio Ltd (NQ: ENTX )

2.020 -0.070 (-3.35%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 3, 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 (%)
Nov 30, 2023 0.7000 0.7104 0.7000 0.7099 15,571 +0.01(+1.56%)
Nov 29, 2023 0.7197 0.7299 0.6300 0.6990 79,715 -0.00(-0.40%)
Nov 28, 2023 0.7190 0.7200 0.7018 0.7018 8,258 -0.03(-3.86%)
Nov 27, 2023 0.7000 0.7300 0.7000 0.7300 6,658 +0.03(+4.29%)
Nov 24, 2023 0.7000 0.7290 0.7000 0.7000 7,184 -0.02(-2.78%)
Nov 22, 2023 0.7300 0.7300 0.7100 0.7200 4,813 -0.01(-1.37%)
Nov 21, 2023 0.7061 0.7300 0.7036 0.7300 2,888 +0.00(+0.00%)
Nov 20, 2023 0.6900 0.7300 0.6900 0.7300 9,403 +0.00(+0.00%)
Nov 17, 2023 0.7289 0.7300 0.7098 0.7300 11,798 +0.00(+0.07%)
Nov 16, 2023 0.7100 0.7300 0.7000 0.7295 9,862 -0.00(-0.07%)
Nov 15, 2023 0.7200 0.7300 0.6800 0.7300 21,088 +0.01(+1.39%)
Nov 14, 2023 0.7000 0.7210 0.6900 0.7200 46,713 +0.02(+2.86%)
Nov 13, 2023 0.6900 0.7000 0.6500 0.7000 36,528 +0.00(+0.00%)
Nov 10, 2023 0.7200 0.7200 0.6399 0.7000 53,137 -0.03(-4.12%)
Nov 09, 2023 0.6600 0.7600 0.6052 0.7301 165,969 +0.12(+20.64%)
Nov 08, 2023 0.6390 0.6799 0.5810 0.6052 46,276 -0.02(-2.54%)
Nov 07, 2023 0.5791 0.6400 0.5791 0.6210 51,565 +0.00(+0.16%)
Nov 06, 2023 0.6500 0.6500 0.6200 0.6200 4,611 +0.01(+1.16%)
Nov 03, 2023 0.6400 0.6799 0.6129 0.6129 54,312 -0.04(-6.01%)
Nov 02, 2023 0.6407 0.6914 0.6400 0.6521 10,129 -0.01(-2.06%)
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.