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

Entera Bio Ltd (NQ: ENTX )

2.320 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 1.330 1.350 1.270 1.280 179,809 -0.05(-3.76%)
Aug 28, 2020 1.320 1.420 1.310 1.330 311,600 +0.00(+0.00%)
Aug 27, 2020 1.350 1.370 1.306 1.330 47,754 +0.02(+1.53%)
Aug 26, 2020 1.320 1.450 1.270 1.310 469,212 +0.00(+0.00%)
Aug 25, 2020 1.300 1.357 1.290 1.310 168,523 -0.03(-2.24%)
Aug 24, 2020 1.340 1.480 1.270 1.340 754,620 -0.03(-2.19%)
Aug 21, 2020 1.430 1.440 1.353 1.370 139,500 -0.11(-7.43%)
Aug 20, 2020 1.330 1.490 1.260 1.480 777,537 +0.08(+5.71%)
Aug 19, 2020 1.480 1.520 1.390 1.400 143,588 -0.06(-4.11%)
Aug 18, 2020 1.510 1.540 1.460 1.460 54,752 -0.07(-4.58%)
Aug 17, 2020 1.480 1.560 1.480 1.530 92,863 +0.09(+6.25%)
Aug 14, 2020 1.560 1.620 1.400 1.440 325,600 -0.11(-7.10%)
Aug 13, 2020 1.570 1.620 1.520 1.550 206,489 -0.04(-2.52%)
Aug 12, 2020 1.670 1.670 1.550 1.590 341,843 -0.09(-5.36%)
Aug 11, 2020 1.640 1.690 1.620 1.680 110,878 +0.01(+0.60%)
Aug 10, 2020 1.650 1.700 1.630 1.670 146,634 -0.02(-1.18%)
Aug 07, 2020 1.730 1.730 1.640 1.690 130,100 -0.01(-0.59%)
Aug 06, 2020 1.700 1.720 1.670 1.700 130,411 -0.01(-0.58%)
Aug 05, 2020 1.750 1.770 1.640 1.710 109,958 -0.04(-2.29%)
Aug 04, 2020 1.650 1.820 1.610 1.750 488,693 +0.10(+6.06%)
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.