Indicators

Entera Bio Ltd (NQ: ENTX )

2.380 -0.010 (-0.42%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.100	3.470	3.100	3.430	16,100	-0.08(-2.28%)
Jun 27, 2019	3.170	3.510	3.110	3.510	3,504	+0.23(+7.01%)
Jun 26, 2019	3.250	3.540	3.060	3.280	3,746	+0.01(+0.31%)
Jun 25, 2019	3.350	3.350	3.020	3.270	45,744	-0.36(-9.92%)
Jun 24, 2019	3.670	3.670	3.630	3.630	520	-0.12(-3.20%)
Jun 21, 2019	3.620	3.750	3.280	3.750	600	-0.02(-0.53%)
Jun 20, 2019	3.530	3.770	3.530	3.770	304	-0.04(-1.05%)
Jun 19, 2019	3.810	3.810	3.810	3.810	102	+0.08(+2.14%)
Jun 18, 2019	3.760	3.900	3.580	3.730	17,153	-0.07(-1.84%)
Jun 17, 2019	3.700	3.920	3.520	3.800	9,225	-0.07(-1.81%)
Jun 14, 2019	3.720	3.870	3.670	3.870	13,400	+0.07(+1.84%)
Jun 13, 2019	3.800	3.950	3.690	3.800	1,697	+0.19(+5.26%)
Jun 12, 2019	3.800	3.960	3.548	3.610	12,930	-0.29(-7.44%)
Jun 11, 2019	3.550	4.000	3.550	3.900	16,454	+0.08(+2.09%)
Jun 10, 2019	3.800	4.100	3.450	3.820	32,653	+0.00(+0.00%)
Jun 07, 2019	3.330	3.850	3.330	3.820	5,200	+0.17(+4.66%)
Jun 06, 2019	3.220	3.800	3.180	3.650	5,779	+0.10(+2.82%)
Jun 05, 2019	3.380	3.710	3.270	3.550	11,598	+0.15(+4.41%)
Jun 04, 2019	3.550	3.630	3.210	3.400	9,101	+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.