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

Entera Bio Ltd (NQ: ENTX )

2.440 -0.160 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 1.080 1.080 1.080 634,261 -0.02(-1.82%)
Dec 30, 2020 1.050 1.140 1.050 1.100 634,261 +0.03(+2.80%)
Dec 29, 2020 1.070 1.080 1.040 1.070 384,463 +0.02(+1.90%)
Dec 28, 2020 1.090 1.090 1.040 1.050 358,564 -0.02(-1.87%)
Dec 24, 2020 1.070 1.090 1.055 1.070 120,200 -0.01(-0.93%)
Dec 23, 2020 1.060 1.090 1.040 1.080 329,481 +0.02(+1.89%)
Dec 22, 2020 1.070 1.090 1.030 1.060 447,311 +0.00(+0.00%)
Dec 21, 2020 1.030 1.060 1.030 1.060 353,557 +0.00(+0.00%)
Dec 18, 2020 1.060 1.090 1.040 1.060 568,900 +0.01(+0.95%)
Dec 17, 2020 1.030 1.080 1.010 1.050 850,175 +0.02(+1.94%)
Dec 16, 2020 1.010 1.040 1.010 1.030 512,417 -0.01(-0.96%)
Dec 15, 2020 1.060 1.070 1.030 1.040 341,421 -0.03(-2.80%)
Dec 14, 2020 1.040 1.090 1.030 1.070 814,122 -0.03(-2.73%)
Dec 11, 2020 1.160 1.160 1.040 1.100 1,489,900 -0.09(-7.56%)
Dec 10, 2020 1.390 1.510 1.090 1.190 12,660,024 +0.09(+8.18%)
Dec 09, 2020 1.120 1.120 1.050 1.100 199,586 -0.03(-2.65%)
Dec 08, 2020 1.140 1.140 1.060 1.130 250,989 +0.02(+1.80%)
Dec 07, 2020 1.140 1.160 1.070 1.110 214,583 -0.01(-0.89%)
Dec 04, 2020 1.120 1.160 1.110 1.120 203,700 -0.02(-1.75%)
Dec 03, 2020 1.150 1.180 1.100 1.140 269,684 -0.01(-0.87%)
Dec 02, 2020 1.190 1.230 1.120 1.150 211,066 -0.03(-2.54%)
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.