Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.9150	0.9599	0.8700	0.8960	23,668	+0.05(+5.40%)
Feb 27, 2023	0.9200	0.9200	0.8500	0.8501	35,908	-0.06(-6.70%)
Feb 24, 2023	0.9918	0.9918	0.8964	0.9111	48,058	-0.05(-5.08%)
Feb 23, 2023	0.9500	0.9599	0.8900	0.9599	41,310	+0.06(+6.54%)
Feb 22, 2023	0.9500	0.9500	0.9010	0.9010	18,677	-0.05(-5.13%)
Feb 21, 2023	0.9300	0.9499	0.8900	0.9497	33,090	+0.06(+6.71%)
Feb 17, 2023	0.8900	0.9300	0.8900	0.8900	2,818	-0.02(-2.41%)
Feb 16, 2023	0.9500	0.9500	0.9000	0.9120	28,347	-0.03(-3.34%)
Feb 15, 2023	0.8700	0.9500	0.8501	0.9435	232,987	+0.09(+10.99%)
Feb 14, 2023	0.8800	0.9000	0.8501	0.8501	36,051	-0.05(-5.53%)
Feb 13, 2023	0.8900	0.9300	0.8558	0.8999	18,739	-0.01(-1.11%)
Feb 10, 2023	0.9000	0.9500	0.8901	0.9100	25,376	+0.01(+1.11%)
Feb 09, 2023	0.9500	0.9500	0.8500	0.9000	25,514	-0.05(-5.26%)
Feb 08, 2023	0.9400	0.9500	0.8800	0.9500	6,068	+0.02(+2.15%)
Feb 07, 2023	0.9300	0.9300	0.8900	0.9300	23,611	+0.01(+0.54%)
Feb 06, 2023	0.9700	0.9763	0.9000	0.9250	25,334	-0.00(-0.53%)
Feb 03, 2023	0.9000	0.9500	0.8800	0.9299	20,797	-0.02(-2.12%)
Feb 02, 2023	0.9629	1.000	0.9127	0.9500	36,546	+0.00(+0.00%)

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.