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

Entera Bio Ltd (NQ: ENTX )

2.635 +0.125 (+4.97%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 31, 2023 0.6600 0.6996 0.6600 0.6850 4,254 +0.03(+3.79%)
Oct 30, 2023 0.6551 0.7000 0.6550 0.6600 31,138 -0.02(-2.84%)
Oct 27, 2023 0.6825 0.7099 0.6648 0.6793 10,978 +0.00(+0.19%)
Oct 26, 2023 0.6650 0.6999 0.6650 0.6780 28,500 -0.02(-3.06%)
Oct 25, 2023 0.6800 0.7094 0.6600 0.6994 7,036 +0.01(+1.95%)
Oct 24, 2023 0.6550 0.7200 0.6550 0.6860 19,988 +0.03(+4.24%)
Oct 23, 2023 0.6817 0.6817 0.6500 0.6581 17,478 -0.01(-1.57%)
Oct 20, 2023 0.6552 0.7109 0.6552 0.6686 12,456 +0.01(+2.03%)
Oct 19, 2023 0.6810 0.6810 0.6552 0.6553 8,141 -0.01(-2.19%)
Oct 18, 2023 0.6999 0.7377 0.6550 0.6700 14,495 +0.01(+2.26%)
Oct 17, 2023 0.6800 0.7379 0.5757 0.6552 66,473 -0.08(-11.46%)
Oct 16, 2023 0.7490 0.7600 0.7101 0.7400 94,101 +0.01(+1.37%)
Oct 13, 2023 0.6900 0.7401 0.6800 0.7300 36,232 +0.04(+5.83%)
Oct 12, 2023 0.7190 0.7200 0.6800 0.6898 35,281 -0.01(-1.46%)
Oct 11, 2023 0.6800 0.7151 0.6800 0.7000 5,716 -0.01(-0.85%)
Oct 10, 2023 0.6800 0.7151 0.6800 0.7060 27,233 -0.00(-0.42%)
Oct 09, 2023 0.6600 0.7151 0.6600 0.7090 3,454 -0.01(-0.85%)
Oct 06, 2023 0.6389 0.7328 0.6389 0.7151 16,032 +0.01(+2.01%)
Oct 05, 2023 0.7290 0.7300 0.6900 0.7010 11,187 -0.03(-4.35%)
Oct 04, 2023 0.7383 0.7383 0.6900 0.7329 12,264 +0.01(+1.79%)
Oct 03, 2023 0.6901 0.7200 0.6901 0.7200 8,271 +0.03(+4.35%)
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.