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

Entera Bio Ltd (NQ: ENTX )

2.090 +0.090 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2022 2.450 2.510 2.410 2.450 11,292 -0.12(-4.67%)
Apr 28, 2022 2.550 2.620 2.442 2.570 38,383 -0.03(-0.96%)
Apr 27, 2022 2.760 2.760 2.595 2.595 26,782 -0.10(-3.89%)
Apr 26, 2022 2.900 2.900 2.590 2.700 42,648 -0.03(-1.10%)
Apr 25, 2022 2.640 2.730 2.590 2.730 28,166 +0.04(+1.49%)
Apr 22, 2022 2.710 2.750 2.560 2.690 9,655 +0.01(+0.37%)
Apr 21, 2022 2.930 2.950 2.680 2.680 27,726 -0.26(-8.84%)
Apr 20, 2022 2.950 2.970 2.772 2.940 117,949 -0.01(-0.34%)
Apr 19, 2022 2.720 3.000 2.690 2.950 48,997 +0.18(+6.50%)
Apr 18, 2022 2.600 2.780 2.540 2.770 77,591 +0.15(+5.73%)
Apr 14, 2022 2.420 2.670 2.380 2.620 90,689 +0.21(+8.71%)
Apr 13, 2022 2.430 2.430 2.370 2.410 7,377 +0.06(+2.55%)
Apr 12, 2022 2.530 2.530 2.320 2.350 27,186 -0.07(-2.89%)
Apr 11, 2022 2.690 2.690 2.301 2.420 53,214 -0.09(-3.59%)
Apr 08, 2022 2.490 2.560 2.487 2.510 10,400 +0.01(+0.40%)
Apr 07, 2022 2.650 2.674 2.380 2.500 53,634 -0.23(-8.42%)
Apr 06, 2022 2.620 2.830 2.620 2.730 13,626 +0.06(+2.25%)
Apr 05, 2022 2.700 2.770 2.620 2.670 33,722 -0.01(-0.29%)
Apr 04, 2022 2.820 2.820 2.640 2.678 15,768 -0.09(-3.33%)
Apr 01, 2022 2.960 2.960 2.770 2.770 10,145 -0.10(-3.48%)
Mar 31, 2022 2.800 2.870 2.700 2.870 25,159 +0.08(+2.87%)
Mar 30, 2022 2.691 2.960 2.680 2.790 153,697 +0.07(+2.57%)
Mar 29, 2022 2.620 2.720 2.580 2.720 8,436 +0.15(+5.84%)
Mar 28, 2022 2.800 2.820 2.530 2.570 66,917 -0.19(-6.88%)
Mar 25, 2022 2.900 2.900 2.730 2.760 20,144 -0.14(-4.83%)
Mar 24, 2022 2.640 2.970 2.570 2.900 140,174 +0.27(+10.27%)
Mar 23, 2022 2.550 2.630 2.475 2.630 29,784 +0.13(+5.20%)
Mar 22, 2022 2.430 2.500 2.390 2.500 33,262 +0.07(+2.88%)
Mar 21, 2022 2.480 2.500 2.390 2.430 28,532 -0.06(-2.41%)
Mar 18, 2022 2.280 2.490 2.280 2.490 86,859 +0.22(+9.69%)
Mar 17, 2022 2.180 2.270 2.180 2.270 23,595 +0.08(+3.65%)
Mar 16, 2022 2.160 2.235 2.130 2.190 21,920 +0.00(+0.00%)
Mar 15, 2022 2.200 2.214 2.110 2.190 15,941 -0.05(-2.23%)
Mar 14, 2022 2.110 2.240 2.106 2.240 35,753 +0.13(+6.16%)
Mar 11, 2022 2.100 2.130 2.100 2.110 13,739 -0.03(-1.40%)
Mar 10, 2022 2.154 2.170 2.048 2.140 15,318 -0.03(-1.38%)
Mar 09, 2022 2.150 2.340 2.060 2.170 50,089 +0.02(+0.93%)
Mar 08, 2022 2.250 2.265 2.100 2.150 37,709 -0.09(-4.02%)
Mar 07, 2022 2.250 2.270 2.160 2.240 38,840 +0.09(+4.19%)
Mar 04, 2022 2.140 2.170 2.050 2.150 25,782 -0.00(-0.23%)
Mar 03, 2022 2.240 2.240 2.120 2.155 12,793 -0.05(-2.05%)
Mar 02, 2022 2.200 2.230 2.030 2.200 50,807 +0.02(+0.92%)
Mar 01, 2022 2.100 2.200 2.091 2.180 17,457 +0.05(+2.35%)
Feb 28, 2022 2.005 2.170 2.005 2.130 18,348 +0.10(+5.18%)
Feb 25, 2022 2.010 2.084 2.020 2.025 11,980 +0.06(+2.80%)
Feb 24, 2022 1.830 2.000 1.720 1.970 46,479 +0.06(+3.14%)
Feb 23, 2022 1.960 1.990 1.900 1.910 44,170 -0.07(-3.54%)
Feb 22, 2022 2.030 2.060 1.900 1.980 49,927 -0.11(-5.26%)
Feb 18, 2022 2.090 0 +0.00(+0.00%)
Feb 17, 2022 2.100 2.145 2.040 2.090 52,242 -0.04(-1.88%)
Feb 16, 2022 2.150 2.160 2.060 2.130 48,774 -0.03(-1.39%)
Feb 15, 2022 2.260 2.260 2.110 2.160 34,913 +0.04(+1.89%)
Feb 14, 2022 2.250 2.275 2.090 2.120 82,317 -0.09(-4.07%)
Feb 11, 2022 2.240 2.270 2.150 2.210 65,235 -0.05(-2.21%)
Feb 10, 2022 2.310 2.320 2.250 2.260 36,573 +0.04(+1.80%)
Feb 09, 2022 2.350 2.380 2.220 2.220 166,858 -0.11(-4.72%)
Feb 08, 2022 2.330 2.350 2.300 2.330 17,523 -0.03(-1.27%)
Feb 07, 2022 2.360 2.440 2.310 2.360 60,423 +0.06(+2.61%)
Feb 04, 2022 2.320 2.320 2.200 2.300 27,819 +0.07(+3.14%)
Feb 03, 2022 2.360 2.195 2.230 45,689 -0.07(-3.04%)
Feb 02, 2022 2.420 2.440 2.270 2.300 37,995 -0.09(-3.77%)
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.