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

Entera Bio Ltd (NQ: ENTX )

2.460 -0.080 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2019 3.070 3.450 3.050 3.450 39,500 +0.06(+1.77%)
May 30, 2019 3.390 3.390 3.090 3.390 3,086 +0.19(+5.93%)
May 29, 2019 2.980 3.380 2.970 3.200 33,745 +0.22(+7.40%)
May 28, 2019 3.090 3.540 2.780 2.980 16,074 +0.05(+1.87%)
May 24, 2019 3.700 3.860 2.550 2.925 91,700 -0.76(-20.73%)
May 23, 2019 3.820 3.960 3.500 3.690 14,805 -0.13(-3.40%)
May 22, 2019 3.710 3.820 3.710 3.820 350 +0.02(+0.53%)
May 21, 2019 3.800 3.876 3.420 3.800 6,068 -0.18(-4.52%)
May 20, 2019 3.922 3.987 3.922 3.980 750 -0.01(-0.25%)
May 17, 2019 4.080 4.080 3.990 3.990 600 -0.04(-1.02%)
May 16, 2019 4.031 4.031 4.031 50 +0.00(+0.00%)
May 14, 2019 4.031 4.031 4.031 0 +0.13(+3.36%)
May 13, 2019 3.910 4.000 3.897 3.900 3,065 -0.20(-4.88%)
May 09, 2019 4.100 4.100 4.100 0 +0.11(+2.66%)
May 08, 2019 3.994 3.994 3.994 3.994 100 +0.02(+0.40%)
May 06, 2019 3.978 3.978 3.978 0 -0.07(-1.78%)
May 03, 2019 4.010 4.320 4.000 4.050 8,900 -0.30(-6.90%)
May 02, 2019 4.030 4.350 4.030 4.350 3,242 +0.00(+0.00%)
May 01, 2019 4.250 4.350 4.250 4.350 1,100 -0.05(-1.14%)
Apr 30, 2019 4.261 4.400 4.261 4.400 500 +0.07(+1.62%)
Apr 29, 2019 4.022 4.350 4.022 4.330 3,101 -0.00(-0.00%)
Apr 26, 2019 4.330 4.330 4.330 1 +0.00(+0.00%)
Apr 25, 2019 4.020 4.330 4.000 4.330 1,305 +0.05(+1.27%)
Apr 24, 2019 4.300 4.400 4.276 4.276 4,113 +0.01(+0.14%)
Apr 23, 2019 4.020 4.270 4.020 4.270 2,780 -0.02(-0.47%)
Apr 22, 2019 4.290 4.290 4.290 4.290 1,100 +0.09(+2.14%)
Apr 18, 2019 4.270 4.300 4.141 4.200 2,100 -0.07(-1.64%)
Apr 17, 2019 4.020 4.270 4.000 4.270 9,500 -0.03(-0.70%)
Apr 16, 2019 4.080 4.300 3.920 4.300 10,931 +0.09(+2.14%)
Apr 15, 2019 4.040 4.210 4.000 4.210 18,363 -0.02(-0.47%)
Apr 12, 2019 4.280 4.300 4.080 4.230 1,400 -0.04(-0.94%)
Apr 11, 2019 4.014 4.270 4.014 4.270 8,336 +0.06(+1.43%)
Apr 10, 2019 4.010 4.270 4.000 4.210 19,300 +0.01(+0.24%)
Apr 09, 2019 4.200 4.200 4.200 50 +0.00(+0.00%)
Apr 08, 2019 4.050 4.270 3.950 4.200 501 +0.30(+7.69%)
Apr 05, 2019 4.000 4.000 3.900 3.900 2,100 -0.20(-4.88%)
Apr 04, 2019 3.920 4.280 3.901 4.100 2,000 +0.00(+0.00%)
Apr 03, 2019 4.000 4.240 4.000 4.100 1,830 -0.17(-3.98%)
Apr 02, 2019 4.300 4.300 4.100 4.270 6,077 -0.08(-1.84%)
Apr 01, 2019 4.013 4.350 4.013 4.350 1,330 +0.02(+0.57%)
Mar 29, 2019 4.325 4.325 4.325 50 +0.00(+0.00%)
Mar 28, 2019 4.020 4.400 4.000 4.325 12,688 +0.18(+4.23%)
Mar 27, 2019 3.954 4.150 3.818 4.150 1,200 +0.16(+4.01%)
Mar 26, 2019 3.920 3.990 3.800 3.990 1,826 +0.19(+5.00%)
Mar 25, 2019 4.250 4.250 3.790 3.800 3,592 -0.43(-10.17%)
Mar 22, 2019 4.230 4.230 4.230 50 +0.00(+0.00%)
Mar 21, 2019 3.972 4.230 3.972 4.230 3,101 +0.04(+0.95%)
Mar 20, 2019 4.190 4.190 4.190 4.190 220 +0.04(+0.96%)
Mar 19, 2019 4.010 4.150 3.980 4.150 30,653 +0.02(+0.48%)
Mar 18, 2019 4.000 4.150 4.000 4.130 1,431 -0.16(-3.73%)
Mar 15, 2019 4.030 4.360 4.000 4.290 5,800 -0.10(-2.28%)
Mar 13, 2019 4.390 4.390 4.390 0 -0.07(-1.57%)
Mar 12, 2019 4.470 4.470 4.250 4.460 3,400 +0.15(+3.48%)
Mar 11, 2019 4.100 4.400 4.100 4.310 3,800 -0.19(-4.22%)
Mar 08, 2019 4.099 4.560 4.099 4.500 10,700 +0.39(+9.49%)
Mar 07, 2019 4.100 4.270 4.090 4.110 26,125 -0.17(-3.97%)
Mar 06, 2019 4.133 4.280 4.133 4.280 9,702 -0.03(-0.69%)
Mar 05, 2019 4.309 4.309 4.309 4.309 122 -0.09(-2.06%)
Mar 04, 2019 4.300 4.400 4.300 4.400 353 -0.03(-0.68%)
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.