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, 2019 4.314 4.540 4.205 4.350 2,064 +0.02(+0.46%)
Feb 27, 2019 4.320 4.330 4.200 4.330 2,400 -0.01(-0.23%)
Feb 26, 2019 4.400 4.400 4.250 4.340 2,260 -0.14(-3.13%)
Feb 25, 2019 4.540 4.540 4.224 4.480 1,018 -0.06(-1.32%)
Feb 22, 2019 4.600 4.600 4.130 4.540 22,400 +0.42(+10.19%)
Feb 21, 2019 4.341 4.362 4.025 4.120 10,465 -0.33(-7.42%)
Feb 20, 2019 4.490 4.490 4.310 4.450 7,802 -0.03(-0.73%)
Feb 19, 2019 4.800 4.800 4.483 4.483 3,350 -0.27(-5.63%)
Feb 15, 2019 4.750 4.750 4.470 4.750 2,600 -0.01(-0.21%)
Feb 14, 2019 4.790 4.790 4.510 4.760 7,810 -0.04(-0.83%)
Feb 13, 2019 4.610 5.000 4.550 4.800 6,870 +0.20(+4.35%)
Feb 12, 2019 5.050 5.100 4.330 4.600 22,922 -0.24(-4.96%)
Feb 11, 2019 5.050 5.050 4.291 4.840 24,429 +0.63(+14.96%)
Feb 08, 2019 4.340 4.500 4.210 4.210 6,500 +0.06(+1.41%)
Feb 07, 2019 4.500 4.500 4.152 4.152 2,031 -0.02(-0.44%)
Feb 06, 2019 4.310 4.500 4.150 4.170 20,298 -0.16(-3.70%)
Feb 05, 2019 4.290 4.340 4.120 4.330 15,441 +0.08(+1.88%)
Feb 04, 2019 4.240 4.320 3.903 4.250 31,980 +0.07(+1.67%)
Feb 01, 2019 4.100 4.190 3.780 4.180 13,700 +0.18(+4.50%)
Jan 31, 2019 4.440 4.440 3.770 4.000 121,928 +0.00(+0.00%)
Jan 30, 2019 3.923 4.250 3.923 4.000 30,046 -0.04(-0.99%)
Jan 28, 2019 4.040 4.040 4.040 0 +0.24(+6.32%)
Jan 25, 2019 3.700 3.810 3.530 3.800 606,400 +0.10(+2.70%)
Jan 24, 2019 3.530 3.750 3.530 3.700 8,164 +0.30(+8.82%)
Jan 23, 2019 3.450 3.570 3.300 3.400 61,407 -0.08(-2.30%)
Jan 22, 2019 3.900 3.930 3.317 3.480 14,611 -0.22(-5.95%)
Jan 18, 2019 3.900 4.080 3.610 3.700 72,600 -0.27(-6.80%)
Jan 17, 2019 3.950 4.250 3.681 3.970 44,153 +0.05(+1.28%)
Jan 16, 2019 3.200 3.920 3.200 3.920 96,328 +0.86(+28.10%)
Jan 15, 2019 3.240 3.500 3.060 3.060 2,593 -0.21(-6.42%)
Jan 14, 2019 3.190 3.330 3.100 3.270 27,194 +0.12(+3.81%)
Jan 11, 2019 3.220 3.230 3.100 3.150 9,900 -0.11(-3.37%)
Jan 10, 2019 3.250 3.652 3.160 3.260 4,737 -0.19(-5.51%)
Jan 09, 2019 3.260 3.650 2.870 3.450 40,565 +0.22(+6.81%)
Jan 08, 2019 3.180 3.250 3.020 3.230 1,377 +0.01(+0.31%)
Jan 07, 2019 3.200 3.220 3.020 3.220 4,535 +0.07(+2.22%)
Jan 04, 2019 3.250 3.250 3.110 3.150 2,500 -0.09(-2.78%)
Jan 03, 2019 3.050 3.240 2.849 3.240 9,402 +0.23(+7.64%)
Jan 02, 2019 2.900 3.131 2.550 3.010 34,697 -0.04(-1.31%)
Dec 31, 2018 3.100 3.150 3.050 3.050 6,100 -0.23(-7.01%)
Dec 28, 2018 2.780 3.350 2.780 3.280 6,500 +0.07(+2.17%)
Dec 27, 2018 2.810 3.230 2.780 3.210 3,345 +0.21(+7.01%)
Dec 26, 2018 3.370 3.430 2.880 3.000 56,868 -0.43(-12.54%)
Dec 24, 2018 3.330 3.430 3.330 3.430 2,300 +0.18(+5.54%)
Dec 21, 2018 2.880 3.640 2.880 3.250 15,500 +0.05(+1.56%)
Dec 20, 2018 3.550 3.550 3.080 3.200 7,667 -0.52(-14.04%)
Dec 19, 2018 3.540 3.860 3.528 3.723 8,080 -0.18(-4.54%)
Dec 18, 2018 3.700 3.990 3.700 3.900 800 +0.01(+0.26%)
Dec 17, 2018 4.000 4.000 3.730 3.890 7,809 -0.07(-1.77%)
Dec 14, 2018 4.100 4.100 3.730 3.960 30,600 -0.44(-10.00%)
Dec 13, 2018 4.124 4.959 3.750 4.400 13,218 -0.20(-4.35%)
Dec 12, 2018 4.400 4.678 4.221 4.600 26,183 -0.29(-5.93%)
Dec 11, 2018 5.910 6.290 4.764 4.890 210,273 -0.60(-10.93%)
Dec 10, 2018 4.990 5.900 4.700 5.490 4,423 +0.50(+10.02%)
Dec 06, 2018 4.990 4.990 4.990 0 -0.28(-5.31%)
Dec 04, 2018 5.050 5.310 5.020 5.270 6,800 -0.03(-0.57%)
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.