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

Entera Bio Ltd (NQ: ENTX )

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jun 30, 2022 1.310 1.350 1.310 1.330 38,320 -0.01(-0.75%)
Jun 29, 2022 1.460 1.554 1.310 1.340 66,664 -0.11(-7.59%)
Jun 28, 2022 1.480 1.530 1.450 1.450 24,821 -0.06(-3.97%)
Jun 27, 2022 1.560 1.690 1.440 1.510 63,920 -0.11(-6.79%)
Jun 24, 2022 1.590 1.690 1.500 1.620 45,648 +0.01(+0.62%)
Jun 23, 2022 1.550 1.670 1.550 1.610 6,433 +0.00(+0.00%)
Jun 22, 2022 1.650 1.650 1.555 1.610 10,382 +0.04(+2.55%)
Jun 21, 2022 1.600 1.650 1.430 1.570 150,050 -0.10(-5.99%)
Jun 17, 2022 1.700 1.750 1.610 1.670 32,716 -0.04(-2.34%)
Jun 16, 2022 1.720 1.750 1.660 1.710 20,308 -0.02(-1.16%)
Jun 15, 2022 1.850 1.871 1.710 1.730 39,588 -0.08(-4.42%)
Jun 14, 2022 1.750 1.940 1.750 1.810 47,565 +0.14(+8.38%)
Jun 13, 2022 1.900 1.920 1.650 1.670 63,132 -0.25(-13.02%)
Jun 10, 2022 2.000 2.000 1.910 1.920 13,915 -0.04(-2.04%)
Jun 09, 2022 1.960 2.120 1.913 1.960 38,908 -0.08(-3.92%)
Jun 08, 2022 2.000 2.100 1.960 2.040 19,762 +0.00(+0.00%)
Jun 07, 2022 2.030 2.380 2.030 2.040 61,978 +0.01(+0.49%)
Jun 06, 2022 2.100 2.160 1.990 2.030 27,171 -0.11(-5.14%)
Jun 03, 2022 2.190 2.210 2.140 2.140 10,579 -0.05(-2.28%)
Jun 02, 2022 1.920 2.230 1.920 2.190 26,066 +0.28(+14.66%)
Jun 01, 2022 2.190 2.220 1.800 1.910 50,078 -0.24(-11.16%)
May 31, 2022 2.270 2.270 2.110 2.150 15,202 -0.08(-3.59%)
May 27, 2022 2.250 2.300 2.200 2.230 6,450 +0.06(+2.76%)
May 26, 2022 2.250 2.270 2.150 2.170 12,484 -0.06(-2.47%)
May 25, 2022 2.180 2.290 2.141 2.225 8,346 +0.04(+2.06%)
May 24, 2022 2.310 2.335 2.105 2.180 23,399 -0.22(-9.17%)
May 23, 2022 2.430 2.439 2.290 2.400 16,778 -0.10(-4.00%)
May 20, 2022 2.570 2.570 2.260 2.500 21,124 -0.03(-1.19%)
May 19, 2022 2.340 2.530 2.312 2.530 29,658 +0.15(+6.30%)
May 18, 2022 2.180 2.397 2.150 2.380 32,542 +0.11(+4.85%)
May 17, 2022 2.360 2.360 2.200 2.270 42,261 -0.09(-3.81%)
May 16, 2022 2.110 2.360 1.950 2.360 43,781 +0.21(+9.77%)
May 13, 2022 1.970 2.180 1.970 2.150 68,010 +0.06(+2.87%)
May 12, 2022 1.900 2.181 1.850 2.090 47,961 +0.09(+4.50%)
May 11, 2022 2.120 2.180 1.990 2.000 34,785 -0.18(-8.26%)
May 10, 2022 2.080 2.200 2.010 2.180 21,606 +0.05(+2.35%)
May 09, 2022 2.370 2.396 2.100 2.130 37,153 -0.33(-13.41%)
May 06, 2022 2.364 2.545 2.364 2.460 25,942 -0.06(-2.38%)
May 05, 2022 2.350 2.540 2.350 2.520 26,206 +0.12(+5.00%)
May 04, 2022 2.397 2.446 2.391 2.400 5,728 -0.03(-1.23%)
May 03, 2022 2.400 2.480 2.400 2.430 6,191 +0.05(+2.10%)
May 02, 2022 2.280 2.480 2.280 2.380 30,165 -0.07(-2.86%)
Apr 29, 2022 2.450 2.510 2.410 2.450 11,292 -0.12(-4.67%)
Apr 28, 2022 2.550 2.620 2.442 2.570 38,383 -0.03(-0.96%)
Apr 27, 2022 2.760 2.760 2.595 2.595 26,782 -0.10(-3.89%)
Apr 26, 2022 2.900 2.900 2.590 2.700 42,648 -0.03(-1.10%)
Apr 25, 2022 2.640 2.730 2.590 2.730 28,166 +0.04(+1.49%)
Apr 22, 2022 2.710 2.750 2.560 2.690 9,655 +0.01(+0.37%)
Apr 21, 2022 2.930 2.950 2.680 2.680 27,726 -0.26(-8.84%)
Apr 20, 2022 2.950 2.970 2.772 2.940 117,949 -0.01(-0.34%)
Apr 19, 2022 2.720 3.000 2.690 2.950 48,997 +0.18(+6.50%)
Apr 18, 2022 2.600 2.780 2.540 2.770 77,591 +0.15(+5.73%)
Apr 14, 2022 2.420 2.670 2.380 2.620 90,689 +0.21(+8.71%)
Apr 13, 2022 2.430 2.430 2.370 2.410 7,377 +0.06(+2.55%)
Apr 12, 2022 2.530 2.530 2.320 2.350 27,186 -0.07(-2.89%)
Apr 11, 2022 2.690 2.690 2.301 2.420 53,214 -0.09(-3.59%)
Apr 08, 2022 2.490 2.560 2.487 2.510 10,400 +0.01(+0.40%)
Apr 07, 2022 2.650 2.674 2.380 2.500 53,634 -0.23(-8.42%)
Apr 06, 2022 2.620 2.830 2.620 2.730 13,626 +0.06(+2.25%)
Apr 05, 2022 2.700 2.770 2.620 2.670 33,722 -0.01(-0.29%)
Apr 04, 2022 2.820 2.820 2.640 2.678 15,768 -0.09(-3.33%)
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.