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

Entera Bio Ltd (NQ: ENTX )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2020 3.140 3.140 3.140 3.140 200 -0.05(-1.57%)
Feb 27, 2020 2.990 3.190 2.800 3.190 3,949 +0.33(+11.73%)
Feb 26, 2020 3.100 3.200 2.855 2.855 2,275 -0.06(-2.05%)
Feb 25, 2020 3.027 3.180 2.860 2.915 5,045 -0.24(-7.47%)
Feb 24, 2020 2.890 3.150 2.870 3.150 2,260 -0.05(-1.56%)
Feb 21, 2020 3.300 3.350 3.185 3.200 5,900 +0.06(+1.89%)
Feb 20, 2020 3.141 3.141 3.141 51 +0.00(+0.00%)
Feb 19, 2020 2.940 3.141 2.910 3.141 1,957 +0.06(+1.97%)
Feb 18, 2020 3.150 3.150 2.900 3.080 2,006 -0.07(-2.22%)
Feb 14, 2020 3.150 3.150 3.150 3.150 100 -0.15(-4.55%)
Feb 13, 2020 3.284 3.300 3.284 3.300 794 +0.04(+1.23%)
Feb 12, 2020 3.086 3.260 3.086 3.260 837 -0.08(-2.40%)
Feb 11, 2020 3.320 3.340 3.300 3.340 5,537 +0.04(+1.21%)
Feb 10, 2020 3.300 3.300 3.300 3 +0.00(+0.00%)
Feb 07, 2020 3.130 3.400 3.130 3.300 4,100 +0.15(+4.60%)
Feb 06, 2020 3.020 3.300 3.010 3.155 3,708 -0.15(-4.39%)
Feb 05, 2020 2.982 3.300 2.982 3.300 8,348 +0.18(+5.77%)
Feb 04, 2020 3.201 3.201 2.973 3.120 5,246 -0.08(-2.50%)
Feb 03, 2020 3.250 3.260 3.200 3.200 9,274 +0.05(+1.59%)
Jan 31, 2020 2.990 3.244 2.971 3.150 10,400 +0.04(+1.27%)
Jan 30, 2020 3.142 3.145 3.071 3.111 4,221 +0.07(+2.32%)
Jan 29, 2020 3.200 3.200 3.040 3.040 5,909 -0.15(-4.59%)
Jan 28, 2020 3.100 3.263 3.052 3.186 13,953 +0.15(+4.84%)
Jan 27, 2020 3.290 3.330 3.039 3.039 4,919 -0.11(-3.57%)
Jan 24, 2020 3.060 3.400 3.060 3.152 85,900 +0.10(+3.34%)
Jan 23, 2020 2.900 3.050 2.900 3.050 4,890 +0.19(+6.64%)
Jan 22, 2020 2.860 2.860 2.860 2.860 222 +0.05(+1.78%)
Jan 21, 2020 2.800 2.850 2.800 2.810 18,739 -0.04(-1.40%)
Jan 17, 2020 2.773 2.850 2.773 2.850 5,000 +0.08(+3.07%)
Jan 16, 2020 2.765 2.765 2.765 2.765 196 -0.03(-1.25%)
Jan 15, 2020 2.762 2.800 2.762 2.800 8,014 +0.02(+0.72%)
Jan 14, 2020 2.650 2.790 2.650 2.780 1,958 +0.05(+1.86%)
Jan 13, 2020 2.740 2.820 2.650 2.729 8,994 -0.03(-1.12%)
Jan 10, 2020 2.670 2.890 2.358 2.760 21,400 +0.11(+4.15%)
Jan 09, 2020 2.320 2.685 2.320 2.650 17,751 +0.40(+17.78%)
Jan 08, 2020 2.270 2.353 2.187 2.250 6,704 -0.11(-4.66%)
Jan 07, 2020 2.180 2.430 2.160 2.360 27,869 +0.27(+12.92%)
Jan 06, 2020 2.090 2.090 2.090 2.090 127 -0.04(-1.88%)
Jan 03, 2020 2.183 2.183 2.060 2.130 2,100 -0.03(-1.27%)
Jan 02, 2020 2.137 2.190 2.137 2.158 6,464 +0.02(+0.82%)
Dec 31, 2019 2.050 2.140 2.050 2.140 10,300 +0.09(+4.39%)
Dec 30, 2019 2.100 2.111 1.879 2.050 9,979 +0.04(+1.99%)
Dec 27, 2019 2.010 2.010 2.010 11 +0.00(+0.00%)
Dec 26, 2019 2.100 2.200 1.870 2.010 43,465 -0.24(-10.81%)
Dec 24, 2019 1.900 2.260 1.900 2.254 12,000 +0.30(+15.57%)
Dec 23, 2019 1.870 2.000 1.850 1.950 52,509 -0.03(-1.52%)
Dec 20, 2019 1.970 2.280 1.960 1.980 50,000 -0.07(-3.29%)
Dec 19, 2019 2.050 2.076 1.970 2.047 15,760 -0.02(-1.10%)
Dec 18, 2019 2.240 2.240 2.050 2.070 39,935 -0.18(-8.00%)
Dec 17, 2019 2.040 2.250 2.040 2.250 51,205 +0.21(+10.44%)
Dec 16, 2019 2.010 2.270 2.010 2.037 21,198 -0.20(-9.05%)
Dec 13, 2019 2.270 2.270 1.890 2.240 71,000 +0.36(+19.15%)
Dec 12, 2019 2.010 2.010 1.838 1.880 42,158 +0.04(+2.17%)
Dec 11, 2019 2.200 2.200 1.640 1.840 45,759 -0.20(-9.80%)
Dec 10, 2019 2.040 2.100 2.030 2.040 19,501 +0.00(+0.00%)
Dec 09, 2019 2.250 2.250 1.980 2.040 38,827 -0.21(-9.33%)
Dec 06, 2019 2.090 2.260 1.830 2.250 17,000 +0.16(+7.66%)
Dec 05, 2019 2.190 2.190 2.080 2.090 3,755 -0.10(-4.57%)
Dec 04, 2019 2.200 2.300 2.069 2.190 7,062 -0.00(-0.23%)
Dec 03, 2019 1.982 2.280 1.982 2.195 4,284 +0.05(+2.57%)
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.