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

Entera Bio Ltd (NQ: ENTX )

2.460 -0.080 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Dec 03, 2018 5.400 5.400 5.000 5.300 5,201 -0.01(-0.19%)
Nov 30, 2018 5.300 5.310 5.300 5.310 1,800 +0.01(+0.19%)
Nov 28, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 27, 2018 5.300 5.300 5.300 22 +0.00(+0.00%)
Nov 23, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 21, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 15, 2018 5.300 5.300 5.300 0 +0.13(+2.51%)
Nov 14, 2018 5.460 5.460 5.170 5.170 1,577 -0.05(-0.93%)
Nov 13, 2018 6.170 6.170 5.218 5.218 400 +0.01(+0.16%)
Nov 12, 2018 5.300 5.964 5.210 5.210 17,990 -0.03(-0.57%)
Nov 09, 2018 5.440 5.440 4.950 5.240 1,500 -0.01(-0.19%)
Nov 08, 2018 5.670 5.700 4.950 5.250 16,734 -0.45(-7.89%)
Nov 07, 2018 5.530 5.700 5.530 5.700 200 +0.45(+8.57%)
Nov 06, 2018 5.370 5.700 5.250 5.250 1,196 +0.05(+0.96%)
Nov 05, 2018 5.540 5.540 5.200 5.200 1,301 -0.05(-0.95%)
Nov 02, 2018 5.250 5.250 5.120 5.250 7,700 -0.24(-4.37%)
Nov 01, 2018 5.250 5.490 5.250 5.490 1,099 -0.21(-3.68%)
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.