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

Entera Bio Ltd (NQ: ENTX )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 1.110 1.110 1.030 1.040 28,000 -0.06(-5.45%)
Oct 29, 2020 1.030 1.120 1.030 1.100 27,100 +0.06(+5.77%)
Oct 28, 2020 1.060 1.081 1.040 1.040 28,511 -0.04(-3.70%)
Oct 27, 2020 1.140 1.140 1.070 1.080 23,199 -0.04(-4.00%)
Oct 26, 2020 1.070 1.180 1.070 1.125 40,318 +0.02(+2.27%)
Oct 23, 2020 1.110 1.110 1.080 1.100 15,200 +0.02(+1.84%)
Oct 22, 2020 1.090 1.110 1.080 1.080 26,369 -0.03(-2.69%)
Oct 21, 2020 1.100 1.140 1.080 1.110 44,744 +0.03(+2.78%)
Oct 20, 2020 1.100 1.110 1.050 1.080 46,178 -0.03(-2.70%)
Oct 19, 2020 1.110 1.130 1.100 1.110 19,396 -0.00(-0.02%)
Oct 16, 2020 1.120 1.132 1.110 1.110 17,600 -0.03(-2.61%)
Oct 15, 2020 1.120 1.150 1.120 1.140 22,358 +0.00(+0.00%)
Oct 14, 2020 1.240 1.240 1.130 1.140 39,487 +0.00(+0.00%)
Oct 13, 2020 1.200 1.200 1.140 1.140 39,745 -0.02(-1.72%)
Oct 12, 2020 1.130 1.180 1.130 1.160 47,177 -0.01(-0.85%)
Oct 09, 2020 1.190 1.190 1.140 1.170 31,700 +0.00(+0.00%)
Oct 08, 2020 1.150 1.180 1.150 1.170 37,211 +0.02(+1.74%)
Oct 07, 2020 1.170 1.170 1.120 1.150 44,138 +0.00(+0.00%)
Oct 06, 2020 1.190 1.200 1.130 1.150 33,271 -0.05(-4.17%)
Oct 05, 2020 1.250 1.260 1.180 1.200 31,298 -0.04(-3.23%)
Oct 02, 2020 1.210 1.240 1.210 1.240 16,900 +0.02(+1.64%)
Oct 01, 2020 1.260 1.260 1.220 1.220 15,673 -0.02(-1.61%)
Sep 30, 2020 1.250 1.250 1.240 1.240 62,200 -0.01(-0.80%)
Sep 29, 2020 1.320 1.320 1.250 1.250 16,448 -0.02(-1.57%)
Sep 28, 2020 1.300 1.315 1.250 1.270 43,366 -0.01(-0.78%)
Sep 25, 2020 1.190 1.280 1.190 1.280 16,200 +0.05(+4.07%)
Sep 24, 2020 1.300 1.300 1.180 1.230 25,299 -0.07(-5.38%)
Sep 23, 2020 1.340 1.340 1.220 1.300 74,179 -0.02(-1.52%)
Sep 22, 2020 1.360 1.370 1.310 1.320 46,383 -0.01(-0.75%)
Sep 21, 2020 1.280 1.500 1.280 1.330 222,264 +0.08(+6.40%)
Sep 18, 2020 1.330 1.460 1.214 1.250 361,000 -0.08(-6.02%)
Sep 17, 2020 1.070 1.350 1.070 1.330 557,195 +0.27(+25.47%)
Sep 16, 2020 1.060 1.130 1.050 1.060 84,640 -0.05(-4.50%)
Sep 15, 2020 1.070 1.180 1.070 1.110 111,320 +0.04(+3.74%)
Sep 14, 2020 1.100 1.120 1.050 1.070 60,309 +0.00(+0.00%)
Sep 11, 2020 1.140 1.140 1.070 1.070 39,900 -0.06(-5.31%)
Sep 10, 2020 1.100 1.150 1.100 1.130 81,034 +0.07(+6.60%)
Sep 09, 2020 1.050 1.130 1.050 1.060 230,284 +0.01(+0.95%)
Sep 08, 2020 1.020 1.080 1.000 1.050 31,594 -0.02(-1.87%)
Sep 04, 2020 1.140 1.140 1.000 1.070 238,300 -0.06(-5.31%)
Sep 03, 2020 1.090 1.180 1.090 1.130 193,095 +0.02(+1.80%)
Sep 02, 2020 1.160 1.170 1.010 1.110 469,603 -0.01(-0.89%)
Sep 01, 2020 1.280 1.300 1.120 1.120 254,869 -0.16(-12.50%)
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.