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

Entera Bio Ltd (NQ: ENTX )

2.000 -0.070 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2023 0.8090 0.8299 0.7500 0.7930 24,971 +0.02(+2.97%)
May 30, 2023 0.7700 0.8199 0.7700 0.7701 19,543 -0.02(-2.01%)
May 26, 2023 0.7421 0.8499 0.7413 0.7859 33,338 +0.02(+2.66%)
May 25, 2023 0.7588 0.8020 0.7301 0.7655 71,080 -0.04(-4.55%)
May 24, 2023 0.9700 0.9662 0.8000 0.8020 32,546 -0.08(-8.86%)
May 23, 2023 0.9099 0.9440 0.8800 0.8800 16,122 -0.03(-3.30%)
May 22, 2023 0.9900 0.9900 0.8500 0.9100 24,873 -0.02(-1.82%)
May 19, 2023 0.9300 0.9660 0.8800 0.9269 12,618 +0.02(+1.85%)
May 18, 2023 1.020 1.020 0.8801 0.9101 36,317 -0.08(-8.07%)
May 17, 2023 1.000 1.030 0.9300 0.9900 125,998 +0.01(+1.02%)
May 16, 2023 0.9800 1.040 0.9790 0.9800 26,627 -0.03(-3.14%)
May 15, 2023 0.9400 1.050 0.9262 1.012 100,417 +0.07(+7.65%)
May 12, 2023 0.9268 0.9399 0.8900 0.9399 57,692 +0.04(+4.42%)
May 11, 2023 0.9099 0.9100 0.8701 0.9001 20,267 +0.00(+0.07%)
May 10, 2023 0.8760 0.9261 0.8711 0.8995 12,728 -0.01(-1.60%)
May 09, 2023 0.8800 0.9254 0.8151 0.9141 29,282 +0.03(+3.88%)
May 08, 2023 0.7800 0.9200 0.7841 0.8800 81,898 +0.06(+7.30%)
May 05, 2023 0.8500 0.8790 0.8141 0.8201 17,061 -0.06(-6.70%)
May 04, 2023 0.8998 0.9000 0.8300 0.8790 33,360 -0.00(-0.10%)
May 03, 2023 0.8500 0.8800 0.8200 0.8799 43,489 +0.08(+10.00%)
May 02, 2023 0.7900 0.8000 0.7500 0.7999 59,536 +0.00(+0.24%)
May 01, 2023 0.6900 0.7980 0.6900 0.7980 52,515 +0.03(+3.64%)
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%)
Apr 03, 2023 1.200 1.200 0.9300 1.005 227,220 -0.16(-13.36%)
Mar 31, 2023 1.170 1.230 1.110 1.160 66,039 -0.06(-4.92%)
Mar 30, 2023 1.350 1.380 1.050 1.220 287,074 -0.13(-9.63%)
Mar 29, 2023 1.090 1.390 1.080 1.350 347,448 +0.29(+26.94%)
Mar 28, 2023 1.010 1.080 1.010 1.063 32,195 +0.03(+3.25%)
Mar 27, 2023 1.040 1.085 1.007 1.030 30,471 +0.00(+0.00%)
Mar 24, 2023 1.100 1.100 1.000 1.030 62,347 -0.03(-2.83%)
Mar 23, 2023 1.090 1.090 1.022 1.060 59,485 +0.01(+0.95%)
Mar 22, 2023 1.070 1.100 1.050 1.050 21,397 -0.02(-1.87%)
Mar 21, 2023 1.060 1.080 1.030 1.070 40,028 +0.01(+0.94%)
Mar 20, 2023 1.060 1.090 1.020 1.060 42,748 -0.02(-1.85%)
Mar 17, 2023 1.030 1.140 1.020 1.080 43,878 +0.07(+6.93%)
Mar 16, 2023 0.9700 1.049 0.9700 1.010 58,218 +0.00(+0.00%)
Mar 15, 2023 1.060 1.081 0.9545 1.010 110,349 -0.09(-8.18%)
Mar 14, 2023 1.130 1.132 1.060 1.100 66,665 -0.04(-3.45%)
Mar 13, 2023 1.120 1.150 1.080 1.139 60,840 -0.01(-0.93%)
Mar 10, 2023 1.230 1.270 1.080 1.150 180,588 -0.06(-4.96%)
Mar 09, 2023 1.370 1.390 1.180 1.210 308,154 -0.09(-6.92%)
Mar 08, 2023 1.140 1.430 1.120 1.300 774,641 +0.07(+5.69%)
Mar 07, 2023 1.380 1.390 1.140 1.230 1,244,116 -0.21(-14.58%)
Mar 06, 2023 1.130 1.480 1.060 1.440 6,715,538 +0.43(+41.87%)
Mar 03, 2023 1.000 1.070 0.9900 1.015 1,968,433 -0.06(-5.14%)
Mar 02, 2023 1.090 1.120 0.9500 1.070 48,929 +0.09(+8.63%)
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.