Indicators

Entera Bio Ltd (NQ: ENTX )

2.390 +0.090 (+3.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.8601	0.9600	0.8601	0.9180	42,832	+0.03(+3.15%)
Jan 30, 2023	0.9200	0.9699	0.8799	0.8900	47,611	-0.01(-1.22%)
Jan 27, 2023	0.9450	0.9500	0.8900	0.9010	24,008	-0.01(-1.00%)
Jan 26, 2023	0.9500	0.9600	0.9101	0.9101	11,877	-0.04(-4.20%)
Jan 25, 2023	0.9000	0.9500	0.9000	0.9500	25,089	+0.00(+0.00%)
Jan 24, 2023	0.9300	0.9800	0.9251	0.9500	21,349	+0.03(+3.26%)
Jan 23, 2023	0.8800	0.9300	0.8664	0.9200	51,401	+0.04(+4.43%)
Jan 20, 2023	0.8700	0.9500	0.8500	0.8810	14,298	+0.00(+0.11%)
Jan 19, 2023	0.8600	0.8800	0.8600	0.8800	38,193	+0.00(+0.11%)
Jan 18, 2023	0.8720	0.8999	0.8630	0.8790	28,412	+0.02(+1.87%)
Jan 17, 2023	0.8500	0.8629	0.8200	0.8629	47,737	+0.03(+3.96%)
Jan 13, 2023	0.8400	0.8600	0.8000	0.8300	15,822	+0.00(+0.00%)
Jan 12, 2023	0.9300	0.9300	0.8000	0.8300	129,592	-0.11(-11.70%)
Jan 11, 2023	0.9500	0.9600	0.9103	0.9400	22,612	+0.00(+0.52%)
Jan 10, 2023	0.9315	0.9799	0.9102	0.9351	21,133	-0.01(-1.57%)
Jan 09, 2023	0.9500	1.047	0.9300	0.9500	112,919	-0.10(-9.52%)
Jan 06, 2023	1.120	1.120	0.9810	1.050	146,336	-0.07(-6.25%)
Jan 05, 2023	1.150	1.170	1.050	1.120	122,751	+0.03(+2.75%)
Jan 04, 2023	1.030	1.168	0.9900	1.090	218,335	+0.07(+6.86%)

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.