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

Entera Bio Ltd (NQ: ENTX )

2.283 +0.042 (+1.90%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 19, 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 28, 2023 0.7900 0.7900 0.7535 0.7700 32,058 +0.01(+1.32%)
Apr 27, 2023 0.7100 0.7700 0.7100 0.7600 36,098 +0.08(+11.76%)
Apr 26, 2023 0.7100 0.8000 0.6800 0.6800 66,902 -0.02(-2.87%)
Apr 25, 2023 0.8000 0.8200 0.7001 0.7001 86,493 -0.09(-11.94%)
Apr 24, 2023 0.8300 0.8550 0.7800 0.7950 53,072 -0.03(-3.75%)
Apr 21, 2023 0.8427 0.8427 0.8151 0.8260 19,305 -0.02(-2.81%)
Apr 20, 2023 0.8500 0.8500 0.8451 0.8499 27,324 -0.02(-2.31%)
Apr 19, 2023 0.8500 0.8700 0.8500 0.8700 14,147 +0.01(+1.20%)
Apr 18, 2023 0.8540 0.8900 0.8311 0.8597 32,867 +0.01(+0.80%)
Apr 17, 2023 0.8500 0.8545 0.8500 0.8529 22,976 -0.00(-0.19%)
Apr 14, 2023 0.9000 0.9000 0.8302 0.8545 74,662 -0.05(-5.06%)
Apr 13, 2023 0.9400 0.9500 0.8898 0.9000 50,003 -0.02(-2.69%)
Apr 12, 2023 0.9000 0.9499 0.9000 0.9249 29,893 +0.02(+2.77%)
Apr 11, 2023 0.9100 0.9499 0.8800 0.9000 59,847 +0.00(+0.45%)
Apr 10, 2023 0.8700 0.9299 0.8700 0.8960 177,860 +0.04(+4.07%)
Apr 06, 2023 0.9000 0.9500 0.8605 0.8610 105,337 -0.06(-6.41%)
Apr 05, 2023 0.9800 1.004 0.9026 0.9200 83,294 -0.06(-6.12%)
Apr 04, 2023 1.020 1.040 0.9500 0.9800 149,007 -0.02(-2.49%)
Apr 03, 2023 1.200 1.200 0.9300 1.005 227,220 -0.16(-13.36%)
Mar 31, 2023 1.170 1.230 1.110 1.160 66,039 -0.06(-4.92%)
Mar 30, 2023 1.350 1.380 1.050 1.220 287,074 -0.13(-9.63%)
Mar 29, 2023 1.090 1.390 1.080 1.350 347,448 +0.29(+26.94%)
Mar 28, 2023 1.010 1.080 1.010 1.063 32,195 +0.03(+3.25%)
Mar 27, 2023 1.040 1.085 1.007 1.030 30,471 +0.00(+0.00%)
Mar 24, 2023 1.100 1.100 1.000 1.030 62,347 -0.03(-2.83%)
Mar 23, 2023 1.090 1.090 1.022 1.060 59,485 +0.01(+0.95%)
Mar 22, 2023 1.070 1.100 1.050 1.050 21,397 -0.02(-1.87%)
Mar 21, 2023 1.060 1.080 1.030 1.070 40,028 +0.01(+0.94%)
Mar 20, 2023 1.060 1.090 1.020 1.060 42,748 -0.02(-1.85%)
Mar 17, 2023 1.030 1.140 1.020 1.080 43,878 +0.07(+6.93%)
Mar 16, 2023 0.9700 1.049 0.9700 1.010 58,218 +0.00(+0.00%)
Mar 15, 2023 1.060 1.081 0.9545 1.010 110,349 -0.09(-8.18%)
Mar 14, 2023 1.130 1.132 1.060 1.100 66,665 -0.04(-3.45%)
Mar 13, 2023 1.120 1.150 1.080 1.139 60,840 -0.01(-0.93%)
Mar 10, 2023 1.230 1.270 1.080 1.150 180,588 -0.06(-4.96%)
Mar 09, 2023 1.370 1.390 1.190 1.210 308,154 -0.09(-6.92%)
Mar 08, 2023 1.140 1.430 1.120 1.300 774,641 +0.07(+5.69%)
Mar 07, 2023 1.380 1.390 1.140 1.230 1,244,116 -0.21(-14.58%)
Mar 06, 2023 1.130 1.480 1.060 1.440 6,715,538 +0.43(+41.87%)
Mar 03, 2023 1.000 1.070 0.9900 1.015 1,968,433 -0.06(-5.14%)
Mar 02, 2023 1.090 1.120 0.9500 1.070 48,929 +0.09(+8.63%)
Mar 01, 2023 0.9500 1.010 0.8609 0.9850 75,734 +0.09(+9.93%)
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.