Indicators

Entera Bio Ltd (NQ: ENTX )

2.380 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	3.100	3.150	3.050	3.050	6,100	-0.23(-7.01%)
Dec 28, 2018	2.780	3.350	2.780	3.280	6,500	+0.07(+2.17%)
Dec 27, 2018	2.810	3.230	2.780	3.210	3,345	+0.21(+7.01%)
Dec 26, 2018	3.370	3.430	2.880	3.000	56,868	-0.43(-12.54%)
Dec 24, 2018	3.330	3.430	3.330	3.430	2,300	+0.18(+5.54%)
Dec 21, 2018	2.880	3.640	2.880	3.250	15,500	+0.05(+1.56%)
Dec 20, 2018	3.550	3.550	3.080	3.200	7,667	-0.52(-14.04%)
Dec 19, 2018	3.540	3.860	3.528	3.723	8,080	-0.18(-4.54%)
Dec 18, 2018	3.700	3.990	3.700	3.900	800	+0.01(+0.26%)
Dec 17, 2018	4.000	4.000	3.730	3.890	7,809	-0.07(-1.77%)
Dec 14, 2018	4.100	4.100	3.730	3.960	30,600	-0.44(-10.00%)
Dec 13, 2018	4.124	4.959	3.750	4.400	13,218	-0.20(-4.35%)
Dec 12, 2018	4.400	4.678	4.221	4.600	26,183	-0.29(-5.93%)
Dec 11, 2018	5.910	6.290	4.764	4.890	210,273	-0.60(-10.93%)
Dec 10, 2018	4.990	5.900	4.700	5.490	4,423	+0.50(+10.02%)
Dec 06, 2018		4.990	4.990	4.990	0	-0.28(-5.31%)
Dec 04, 2018	5.050	5.310	5.020	5.270	6,800	-0.03(-0.57%)

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.