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

Entera Bio Ltd (NQ: ENTX )

2.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2018 5.400 5.400 5.400 0 +0.70(+14.89%)
Aug 30, 2018 4.500 4.700 4.400 4.700 10,372 +0.01(+0.21%)
Aug 29, 2018 4.590 4.700 4.455 4.690 506 +0.19(+4.22%)
Aug 28, 2018 4.200 4.700 4.110 4.500 6,093 -0.15(-3.23%)
Aug 27, 2018 4.500 4.700 4.250 4.650 11,424 -0.05(-1.06%)
Aug 24, 2018 4.710 4.750 4.260 4.700 900 +0.20(+4.44%)
Aug 23, 2018 4.990 4.990 4.500 4.500 2,329 -0.09(-1.96%)
Aug 22, 2018 5.170 5.170 4.590 4.590 17,029 -0.39(-7.83%)
Aug 21, 2018 5.170 5.170 4.980 4.980 2,018 +0.03(+0.61%)
Aug 20, 2018 4.510 4.970 4.510 4.950 5,015 -0.15(-2.94%)
Aug 17, 2018 4.600 5.200 4.600 5.100 5,700 -0.20(-3.77%)
Aug 16, 2018 5.300 5.300 5.300 5.300 225 +0.26(+5.16%)
Aug 15, 2018 4.600 5.040 4.500 5.040 4,731 +0.04(+0.80%)
Aug 14, 2018 5.400 5.500 5.000 5.000 6,006 -0.24(-4.58%)
Aug 13, 2018 4.860 5.240 4.730 5.240 8,622 -0.21(-3.85%)
Aug 10, 2018 5.690 5.690 5.050 5.450 12,000 +0.50(+10.10%)
Aug 09, 2018 5.050 5.050 4.900 4.950 16,997 -0.10(-1.98%)
Aug 08, 2018 5.430 5.430 5.050 5.050 1,652 -0.42(-7.68%)
Aug 07, 2018 5.050 5.740 5.050 5.470 2,150 +0.42(+8.32%)
Aug 06, 2018 5.450 5.747 5.050 5.050 14,567 -0.53(-9.50%)
Aug 03, 2018 5.150 5.770 4.800 5.580 5,000 +0.50(+9.85%)
Aug 02, 2018 5.690 5.690 5.080 5.080 3,100 -0.72(-12.36%)
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.