Indicators

Entera Bio Ltd (NQ: ENTX )

2.600 -0.020 (-0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.7900	0.7900	0.7535	0.7700	32,058	+0.01(+1.32%)
Apr 27, 2023	0.7100	0.7700	0.7100	0.7600	36,098	+0.08(+11.76%)
Apr 26, 2023	0.7100	0.8000	0.6800	0.6800	66,902	-0.02(-2.87%)
Apr 25, 2023	0.8000	0.8200	0.7001	0.7001	86,493	-0.09(-11.94%)
Apr 24, 2023	0.8300	0.8550	0.7800	0.7950	53,072	-0.03(-3.75%)
Apr 21, 2023	0.8427	0.8427	0.8151	0.8260	19,305	-0.02(-2.81%)
Apr 20, 2023	0.8500	0.8500	0.8451	0.8499	27,324	-0.02(-2.31%)
Apr 19, 2023	0.8500	0.8700	0.8500	0.8700	14,147	+0.01(+1.20%)
Apr 18, 2023	0.8540	0.8900	0.8311	0.8597	32,867	+0.01(+0.80%)
Apr 17, 2023	0.8500	0.8545	0.8500	0.8529	22,976	-0.00(-0.19%)
Apr 14, 2023	0.9000	0.9000	0.8302	0.8545	74,662	-0.05(-5.06%)
Apr 13, 2023	0.9400	0.9500	0.8898	0.9000	50,003	-0.02(-2.69%)
Apr 12, 2023	0.9000	0.9499	0.9000	0.9249	29,893	+0.02(+2.77%)
Apr 11, 2023	0.9100	0.9499	0.8800	0.9000	59,847	+0.00(+0.45%)
Apr 10, 2023	0.8700	0.9299	0.8700	0.8960	177,860	+0.04(+4.07%)
Apr 06, 2023	0.9000	0.9500	0.8605	0.8610	105,337	-0.06(-6.41%)
Apr 05, 2023	0.9800	1.004	0.9026	0.9200	83,294	-0.06(-6.12%)
Apr 04, 2023	1.020	1.040	0.9500	0.9800	149,007	-0.02(-2.49%)

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.