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

Entera Bio Ltd (NQ: ENTX )

2.160 +0.070 (+3.35%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2022 0.6112 0.7399 0.6112 0.7300 125,182 +0.06(+8.97%)
Dec 29, 2022 0.6499 0.6699 0.5843 0.6699 238,401 +0.10(+18.55%)
Dec 28, 2022 0.5596 0.5987 0.5430 0.5651 86,088 +0.01(+0.89%)
Dec 27, 2022 0.5303 0.5746 0.5204 0.5601 72,715 +0.01(+1.82%)
Dec 23, 2022 0.6000 0.6500 0.5200 0.5501 56,232 -0.01(-2.60%)
Dec 22, 2022 0.5591 0.6000 0.5500 0.5648 48,388 -0.04(-5.87%)
Dec 21, 2022 0.6500 0.6500 0.5749 0.6000 114,927 -0.05(-7.55%)
Dec 20, 2022 0.6403 0.6600 0.6101 0.6490 30,522 -0.02(-3.13%)
Dec 19, 2022 0.6600 0.6900 0.6265 0.6700 38,418 +0.00(+0.30%)
Dec 16, 2022 0.6152 0.6698 0.6152 0.6680 36,488 +0.04(+6.56%)
Dec 15, 2022 0.6300 0.6300 0.6060 0.6269 34,324 +0.00(+0.03%)
Dec 14, 2022 0.6300 0.6363 0.6020 0.6267 30,673 +0.02(+4.10%)
Dec 13, 2022 0.6255 0.6600 0.6000 0.6020 78,363 -0.02(-3.68%)
Dec 12, 2022 0.6800 0.6800 0.6012 0.6250 33,560 -0.02(-3.83%)
Dec 09, 2022 0.5904 0.6499 0.5904 0.6499 16,632 +0.03(+4.81%)
Dec 08, 2022 0.6200 0.6498 0.5800 0.6201 37,828 -0.01(-1.15%)
Dec 07, 2022 0.7153 0.7200 0.6150 0.6273 46,125 -0.03(-4.13%)
Dec 06, 2022 0.6800 0.7198 0.6500 0.6543 54,831 -0.05(-6.49%)
Dec 05, 2022 0.7200 0.7200 0.6800 0.6997 38,665 +0.03(+4.01%)
Dec 02, 2022 0.6718 0.6899 0.6701 0.6727 17,020 +0.00(+0.39%)
Dec 01, 2022 0.6720 0.6890 0.6622 0.6701 37,988 -0.01(-1.28%)
Nov 30, 2022 0.6697 0.6990 0.6450 0.6788 70,949 -0.00(-0.07%)
Nov 29, 2022 0.6800 0.6939 0.6651 0.6793 26,134 -0.00(-0.10%)
Nov 28, 2022 0.7000 0.7091 0.6602 0.6800 59,197 -0.03(-4.12%)
Nov 25, 2022 0.6900 0.7400 0.6900 0.7092 15,199 -0.00(-0.13%)
Nov 23, 2022 0.6800 0.7197 0.6700 0.7101 85,202 +0.03(+5.18%)
Nov 22, 2022 0.7100 0.7200 0.6502 0.6751 163,032 -0.03(-4.24%)
Nov 21, 2022 0.7200 0.7200 0.7000 0.7050 132,211 +0.01(+0.71%)
Nov 18, 2022 0.6800 0.7000 0.6600 0.7000 133,096 +0.02(+2.94%)
Nov 17, 2022 0.6615 0.6850 0.6224 0.6800 198,512 +0.06(+9.24%)
Nov 16, 2022 0.6257 0.6350 0.5411 0.6225 773,166 +0.08(+15.75%)
Nov 15, 2022 0.5600 0.5900 0.5247 0.5378 206,105 -0.02(-3.96%)
Nov 14, 2022 0.5500 0.6000 0.5251 0.5600 585,757 +0.06(+12.00%)
Nov 11, 2022 0.6000 0.6188 0.4722 0.5000 768,027 -0.12(-19.20%)
Nov 10, 2022 0.7600 0.7600 0.6100 0.6188 40,151 +0.01(+1.44%)
Nov 09, 2022 0.6100 0.6400 0.6000 0.6100 26,228 +0.01(+1.68%)
Nov 08, 2022 0.6300 0.6601 0.5768 0.5999 417,576 -0.03(-4.78%)
Nov 07, 2022 0.6639 0.6980 0.6200 0.6300 78,532 -0.02(-3.08%)
Nov 04, 2022 0.8200 0.8200 0.6000 0.6500 199,383 -0.02(-3.42%)
Nov 03, 2022 0.7400 0.7400 0.6699 0.6730 123,560 -0.03(-3.86%)
Nov 02, 2022 0.7600 0.7800 0.6800 0.7000 81,056 -0.06(-7.89%)
Nov 01, 2022 0.8010 0.8010 0.7524 0.7600 81,348 -0.02(-2.89%)
Oct 31, 2022 0.7655 0.7950 0.7650 0.7826 21,105 -0.02(-2.18%)
Oct 28, 2022 0.7900 0.8000 0.7900 0.8000 73,460 +0.00(+0.13%)
Oct 27, 2022 0.8200 0.8200 0.7619 0.7990 13,275 +0.02(+2.27%)
Oct 26, 2022 0.7601 0.8000 0.7600 0.7813 34,359 -0.02(-2.09%)
Oct 25, 2022 0.7000 0.7980 0.7000 0.7980 42,940 +0.05(+7.26%)
Oct 24, 2022 0.8300 0.9070 0.6911 0.7440 257,106 -0.09(-10.37%)
Oct 21, 2022 0.8500 0.9100 0.8300 0.8301 54,615 -0.00(-0.59%)
Oct 20, 2022 0.8352 0.8900 0.8301 0.8350 35,501 -0.01(-1.03%)
Oct 19, 2022 0.8580 0.8580 0.8000 0.8437 41,450 +0.04(+5.46%)
Oct 18, 2022 0.8600 0.8800 0.7919 0.8000 137,972 -0.02(-2.71%)
Oct 17, 2022 0.8899 0.8899 0.8000 0.8223 86,497 -0.02(-2.11%)
Oct 14, 2022 0.8799 0.8800 0.8387 0.8400 60,237 -0.03(-3.53%)
Oct 13, 2022 0.9001 0.9699 0.8500 0.8707 83,010 -0.06(-6.40%)
Oct 12, 2022 0.9446 0.9700 0.8800 0.9302 112,394 -0.04(-4.10%)
Oct 11, 2022 1.002 1.002 0.9450 0.9700 102,750 -0.05(-4.90%)
Oct 10, 2022 1.020 1.100 0.9802 1.020 138,793 -0.02(-1.92%)
Oct 07, 2022 1.050 1.060 1.000 1.040 278,393 -0.01(-0.95%)
Oct 06, 2022 1.130 1.130 0.9600 1.050 1,019,471 +0.00(+0.00%)
Oct 05, 2022 1.030 1.150 1.010 1.050 39,145 +0.04(+3.96%)
Oct 04, 2022 1.040 1.090 1.010 1.010 27,069 +0.00(+0.00%)
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.