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

Entera Bio Ltd (NQ: ENTX )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 7, 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 (%)
Jun 28, 2019 3.100 3.470 3.100 3.430 16,100 -0.08(-2.28%)
Jun 27, 2019 3.170 3.510 3.110 3.510 3,504 +0.23(+7.01%)
Jun 26, 2019 3.250 3.540 3.060 3.280 3,746 +0.01(+0.31%)
Jun 25, 2019 3.350 3.350 3.020 3.270 45,744 -0.36(-9.92%)
Jun 24, 2019 3.670 3.670 3.630 3.630 520 -0.12(-3.20%)
Jun 21, 2019 3.620 3.750 3.280 3.750 600 -0.02(-0.53%)
Jun 20, 2019 3.530 3.770 3.530 3.770 304 -0.04(-1.05%)
Jun 19, 2019 3.810 3.810 3.810 3.810 102 +0.08(+2.14%)
Jun 18, 2019 3.760 3.900 3.580 3.730 17,153 -0.07(-1.84%)
Jun 17, 2019 3.700 3.920 3.520 3.800 9,225 -0.07(-1.81%)
Jun 14, 2019 3.720 3.870 3.670 3.870 13,400 +0.07(+1.84%)
Jun 13, 2019 3.800 3.950 3.690 3.800 1,697 +0.19(+5.26%)
Jun 12, 2019 3.800 3.960 3.548 3.610 12,930 -0.29(-7.44%)
Jun 11, 2019 3.550 4.000 3.550 3.900 16,454 +0.08(+2.09%)
Jun 10, 2019 3.800 4.100 3.450 3.820 32,653 +0.00(+0.00%)
Jun 07, 2019 3.330 3.850 3.330 3.820 5,200 +0.17(+4.66%)
Jun 06, 2019 3.220 3.800 3.180 3.650 5,779 +0.10(+2.82%)
Jun 05, 2019 3.380 3.710 3.270 3.550 11,598 +0.15(+4.41%)
Jun 04, 2019 3.550 3.630 3.210 3.400 9,101 +0.00(+0.00%)
Jun 03, 2019 3.330 3.500 3.330 3.400 2,700 -0.05(-1.45%)
May 31, 2019 3.070 3.450 3.050 3.450 39,500 +0.06(+1.77%)
May 30, 2019 3.390 3.390 3.090 3.390 3,086 +0.19(+5.93%)
May 29, 2019 2.980 3.380 2.970 3.200 33,745 +0.22(+7.40%)
May 28, 2019 3.090 3.540 2.780 2.980 16,074 +0.05(+1.87%)
May 24, 2019 3.700 3.860 2.550 2.925 91,700 -0.76(-20.73%)
May 23, 2019 3.820 3.960 3.500 3.690 14,805 -0.13(-3.40%)
May 22, 2019 3.710 3.820 3.710 3.820 350 +0.02(+0.53%)
May 21, 2019 3.800 3.876 3.420 3.800 6,068 -0.18(-4.52%)
May 20, 2019 3.922 3.987 3.922 3.980 750 -0.01(-0.25%)
May 17, 2019 4.080 4.080 3.990 3.990 600 -0.04(-1.02%)
May 16, 2019 4.031 4.031 4.031 50 +0.00(+0.00%)
May 14, 2019 4.031 4.031 4.031 0 +0.13(+3.36%)
May 13, 2019 3.910 4.000 3.897 3.900 3,065 -0.20(-4.88%)
May 09, 2019 4.100 4.100 4.100 0 +0.11(+2.66%)
May 08, 2019 3.994 3.994 3.994 3.994 100 +0.02(+0.40%)
May 06, 2019 3.978 3.978 3.978 0 -0.07(-1.78%)
May 03, 2019 4.010 4.320 4.000 4.050 8,900 -0.30(-6.90%)
May 02, 2019 4.030 4.350 4.030 4.350 3,242 +0.00(+0.00%)
May 01, 2019 4.250 4.350 4.250 4.350 1,100 -0.05(-1.14%)
Apr 30, 2019 4.261 4.400 4.261 4.400 500 +0.07(+1.62%)
Apr 29, 2019 4.022 4.350 4.022 4.330 3,101 -0.00(-0.00%)
Apr 26, 2019 4.330 4.330 4.330 1 +0.00(+0.00%)
Apr 25, 2019 4.020 4.330 4.000 4.330 1,305 +0.05(+1.27%)
Apr 24, 2019 4.300 4.400 4.276 4.276 4,113 +0.01(+0.14%)
Apr 23, 2019 4.020 4.270 4.020 4.270 2,780 -0.02(-0.47%)
Apr 22, 2019 4.290 4.290 4.290 4.290 1,100 +0.09(+2.14%)
Apr 18, 2019 4.270 4.300 4.141 4.200 2,100 -0.07(-1.64%)
Apr 17, 2019 4.020 4.270 4.000 4.270 9,500 -0.03(-0.70%)
Apr 16, 2019 4.080 4.300 3.920 4.300 10,931 +0.09(+2.14%)
Apr 15, 2019 4.040 4.210 4.000 4.210 18,363 -0.02(-0.47%)
Apr 12, 2019 4.280 4.300 4.080 4.230 1,400 -0.04(-0.94%)
Apr 11, 2019 4.014 4.270 4.014 4.270 8,336 +0.06(+1.43%)
Apr 10, 2019 4.010 4.270 4.000 4.210 19,300 +0.01(+0.24%)
Apr 09, 2019 4.200 4.200 4.200 50 +0.00(+0.00%)
Apr 08, 2019 4.050 4.270 3.950 4.200 501 +0.30(+7.69%)
Apr 05, 2019 4.000 4.000 3.900 3.900 2,100 -0.20(-4.88%)
Apr 04, 2019 3.920 4.280 3.901 4.100 2,000 +0.00(+0.00%)
Apr 03, 2019 4.000 4.240 4.000 4.100 1,830 -0.17(-3.98%)
Apr 02, 2019 4.300 4.300 4.100 4.270 6,077 -0.08(-1.84%)
Apr 01, 2019 4.013 4.350 4.013 4.350 1,330 +0.02(+0.57%)
Mar 29, 2019 4.325 4.325 4.325 50 +0.00(+0.00%)
Mar 28, 2019 4.020 4.400 4.000 4.325 12,688 +0.18(+4.23%)
Mar 27, 2019 3.954 4.150 3.818 4.150 1,200 +0.16(+4.01%)
Mar 26, 2019 3.920 3.990 3.800 3.990 1,826 +0.19(+5.00%)
Mar 25, 2019 4.250 4.250 3.790 3.800 3,592 -0.43(-10.17%)
Mar 22, 2019 4.230 4.230 4.230 50 +0.00(+0.00%)
Mar 21, 2019 3.972 4.230 3.972 4.230 3,101 +0.04(+0.95%)
Mar 20, 2019 4.190 4.190 4.190 4.190 220 +0.04(+0.96%)
Mar 19, 2019 4.010 4.150 3.980 4.150 30,653 +0.02(+0.48%)
Mar 18, 2019 4.000 4.150 4.000 4.130 1,431 -0.16(-3.73%)
Mar 15, 2019 4.030 4.360 4.000 4.290 5,800 -0.10(-2.28%)
Mar 13, 2019 4.390 4.390 4.390 0 -0.07(-1.57%)
Mar 12, 2019 4.470 4.470 4.250 4.460 3,400 +0.15(+3.48%)
Mar 11, 2019 4.100 4.400 4.100 4.310 3,800 -0.19(-4.22%)
Mar 08, 2019 4.099 4.560 4.099 4.500 10,700 +0.39(+9.49%)
Mar 07, 2019 4.100 4.270 4.090 4.110 26,125 -0.17(-3.97%)
Mar 06, 2019 4.133 4.280 4.133 4.280 9,702 -0.03(-0.69%)
Mar 05, 2019 4.309 4.309 4.309 4.309 122 -0.09(-2.06%)
Mar 04, 2019 4.300 4.400 4.300 4.400 353 -0.03(-0.68%)
Mar 01, 2019 4.350 4.550 4.100 4.430 15,100 +0.08(+1.84%)
Feb 28, 2019 4.314 4.540 4.205 4.350 2,064 +0.02(+0.46%)
Feb 27, 2019 4.320 4.330 4.200 4.330 2,400 -0.01(-0.23%)
Feb 26, 2019 4.400 4.400 4.250 4.340 2,260 -0.14(-3.13%)
Feb 25, 2019 4.540 4.540 4.224 4.480 1,018 -0.06(-1.32%)
Feb 22, 2019 4.600 4.600 4.130 4.540 22,400 +0.42(+10.19%)
Feb 21, 2019 4.341 4.362 4.025 4.120 10,465 -0.33(-7.42%)
Feb 20, 2019 4.490 4.490 4.310 4.450 7,802 -0.03(-0.73%)
Feb 19, 2019 4.800 4.800 4.483 4.483 3,350 -0.27(-5.63%)
Feb 15, 2019 4.750 4.750 4.470 4.750 2,600 -0.01(-0.21%)
Feb 14, 2019 4.790 4.790 4.510 4.760 7,810 -0.04(-0.83%)
Feb 13, 2019 4.610 5.000 4.550 4.800 6,870 +0.20(+4.35%)
Feb 12, 2019 5.050 5.100 4.330 4.600 22,922 -0.24(-4.96%)
Feb 11, 2019 5.050 5.050 4.291 4.840 24,429 +0.63(+14.96%)
Feb 08, 2019 4.340 4.500 4.210 4.210 6,500 +0.06(+1.41%)
Feb 07, 2019 4.500 4.500 4.152 4.152 2,031 -0.02(-0.44%)
Feb 06, 2019 4.310 4.500 4.150 4.170 20,298 -0.16(-3.70%)
Feb 05, 2019 4.290 4.340 4.120 4.330 15,441 +0.08(+1.88%)
Feb 04, 2019 4.240 4.320 3.903 4.250 31,980 +0.07(+1.67%)
Feb 01, 2019 4.100 4.190 3.780 4.180 13,700 +0.18(+4.50%)
Jan 31, 2019 4.440 4.440 3.770 4.000 121,928 +0.00(+0.00%)
Jan 30, 2019 3.923 4.250 3.923 4.000 30,046 -0.04(-0.99%)
Jan 28, 2019 4.040 4.040 4.040 0 +0.24(+6.32%)
Jan 25, 2019 3.700 3.810 3.530 3.800 606,400 +0.10(+2.70%)
Jan 24, 2019 3.530 3.750 3.530 3.700 8,164 +0.30(+8.82%)
Jan 23, 2019 3.450 3.570 3.300 3.400 61,407 -0.08(-2.30%)
Jan 22, 2019 3.900 3.930 3.317 3.480 14,611 -0.22(-5.95%)
Jan 18, 2019 3.900 4.080 3.610 3.700 72,600 -0.27(-6.80%)
Jan 17, 2019 3.950 4.250 3.681 3.970 44,153 +0.05(+1.28%)
Jan 16, 2019 3.200 3.920 3.200 3.920 96,328 +0.86(+28.10%)
Jan 15, 2019 3.240 3.500 3.060 3.060 2,593 -0.21(-6.42%)
Jan 14, 2019 3.190 3.330 3.100 3.270 27,194 +0.12(+3.81%)
Jan 11, 2019 3.220 3.230 3.100 3.150 9,900 -0.11(-3.37%)
Jan 10, 2019 3.250 3.652 3.160 3.260 4,737 -0.19(-5.51%)
Jan 09, 2019 3.260 3.650 2.870 3.450 40,565 +0.22(+6.81%)
Jan 08, 2019 3.180 3.250 3.020 3.230 1,377 +0.01(+0.31%)
Jan 07, 2019 3.200 3.220 3.020 3.220 4,535 +0.07(+2.22%)
Jan 04, 2019 3.250 3.250 3.110 3.150 2,500 -0.09(-2.78%)
Jan 03, 2019 3.050 3.240 2.849 3.240 9,402 +0.23(+7.64%)
Jan 02, 2019 2.900 3.131 2.550 3.010 34,697 -0.04(-1.31%)
Dec 31, 2018 3.100 3.150 3.050 3.050 6,100 -0.23(-7.01%)
Dec 28, 2018 2.780 3.350 2.780 3.280 6,500 +0.07(+2.17%)
Dec 27, 2018 2.810 3.230 2.780 3.210 3,345 +0.21(+7.01%)
Dec 26, 2018 3.370 3.430 2.880 3.000 56,868 -0.43(-12.54%)
Dec 24, 2018 3.330 3.430 3.330 3.430 2,300 +0.18(+5.54%)
Dec 21, 2018 2.880 3.640 2.880 3.250 15,500 +0.05(+1.56%)
Dec 20, 2018 3.550 3.550 3.080 3.200 7,667 -0.52(-14.04%)
Dec 19, 2018 3.540 3.860 3.528 3.723 8,080 -0.18(-4.54%)
Dec 18, 2018 3.700 3.990 3.700 3.900 800 +0.01(+0.26%)
Dec 17, 2018 4.000 4.000 3.730 3.890 7,809 -0.07(-1.77%)
Dec 14, 2018 4.100 4.100 3.730 3.960 30,600 -0.44(-10.00%)
Dec 13, 2018 4.124 4.959 3.750 4.400 13,218 -0.20(-4.35%)
Dec 12, 2018 4.400 4.678 4.221 4.600 26,183 -0.29(-5.93%)
Dec 11, 2018 5.910 6.290 4.764 4.890 210,273 -0.60(-10.93%)
Dec 10, 2018 4.990 5.900 4.700 5.490 4,423 +0.50(+10.02%)
Dec 06, 2018 4.990 4.990 4.990 0 -0.28(-5.31%)
Dec 04, 2018 5.050 5.310 5.020 5.270 6,800 -0.03(-0.57%)
Dec 03, 2018 5.400 5.400 5.000 5.300 5,201 -0.01(-0.19%)
Nov 30, 2018 5.300 5.310 5.300 5.310 1,800 +0.01(+0.19%)
Nov 28, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 27, 2018 5.300 5.300 5.300 22 +0.00(+0.00%)
Nov 23, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 21, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 15, 2018 5.300 5.300 5.300 0 +0.13(+2.51%)
Nov 14, 2018 5.460 5.460 5.170 5.170 1,577 -0.05(-0.93%)
Nov 13, 2018 6.170 6.170 5.218 5.218 400 +0.01(+0.16%)
Nov 12, 2018 5.300 5.964 5.210 5.210 17,990 -0.03(-0.57%)
Nov 09, 2018 5.440 5.440 4.950 5.240 1,500 -0.01(-0.19%)
Nov 08, 2018 5.670 5.700 4.950 5.250 16,734 -0.45(-7.89%)
Nov 07, 2018 5.530 5.700 5.530 5.700 200 +0.45(+8.57%)
Nov 06, 2018 5.370 5.700 5.250 5.250 1,196 +0.05(+0.96%)
Nov 05, 2018 5.540 5.540 5.200 5.200 1,301 -0.05(-0.95%)
Nov 02, 2018 5.250 5.250 5.120 5.250 7,700 -0.24(-4.37%)
Nov 01, 2018 5.250 5.490 5.250 5.490 1,099 -0.21(-3.68%)
Oct 31, 2018 5.380 5.700 5.380 5.700 2,200 +0.47(+8.99%)
Oct 30, 2018 5.250 5.250 5.230 5.230 1,000 -0.52(-9.04%)
Oct 29, 2018 5.950 5.950 5.130 5.750 3,256 +0.14(+2.50%)
Oct 26, 2018 5.200 5.970 5.140 5.610 2,200 +0.03(+0.62%)
Oct 25, 2018 5.575 5.575 5.570 5.575 1,413 -0.07(-1.32%)
Oct 24, 2018 5.570 5.650 5.570 5.650 754 +0.36(+6.81%)
Oct 23, 2018 5.700 5.700 5.060 5.290 3,493 -0.43(-7.52%)
Oct 22, 2018 5.210 6.400 5.210 5.720 8,461 +0.00(+0.00%)
Oct 19, 2018 5.830 5.830 5.720 5.720 1,300 +0.05(+0.81%)
Oct 18, 2018 4.980 5.833 4.980 5.674 1,206 +0.05(+0.96%)
Oct 17, 2018 5.620 5.620 5.620 15 +0.00(+0.00%)
Oct 16, 2018 5.630 5.650 5.500 5.620 1,549 -0.03(-0.53%)
Oct 15, 2018 5.130 5.800 5.130 5.650 1,560 +0.22(+4.05%)
Oct 12, 2018 5.400 5.430 5.400 5.430 500 -0.02(-0.37%)
Oct 11, 2018 5.450 5.450 5.450 5.450 352 +0.40(+7.92%)
Oct 10, 2018 5.060 5.250 5.001 5.050 900 -0.21(-3.99%)
Oct 09, 2018 5.470 5.860 5.000 5.260 4,282 -0.59(-10.09%)
Oct 08, 2018 5.850 5.850 5.850 50 +0.00(+0.00%)
Oct 05, 2018 5.300 5.860 5.280 5.850 1,000 +0.02(+0.34%)
Oct 04, 2018 5.540 5.860 5.005 5.830 3,769 +0.00(+0.00%)
Oct 03, 2018 5.500 5.860 5.192 5.830 6,715 +0.13(+2.28%)
Oct 02, 2018 5.990 5.990 5.669 5.700 300 +0.64(+12.65%)
Oct 01, 2018 5.600 6.010 5.060 5.060 1,864 -0.75(-12.91%)
Sep 28, 2018 5.400 5.810 5.080 5.810 2,300 +0.41(+7.59%)
Sep 27, 2018 5.150 5.400 5.080 5.400 5,462 -0.08(-1.46%)
Sep 26, 2018 5.093 5.780 5.093 5.480 12,741 +0.03(+0.55%)
Sep 25, 2018 4.980 5.450 4.980 5.450 2,806 +0.35(+6.86%)
Sep 24, 2018 5.100 5.100 5.100 5.100 519 -0.14(-2.67%)
Sep 21, 2018 5.250 5.250 5.060 5.240 3,300 -0.01(-0.19%)
Sep 20, 2018 4.640 5.450 4.640 5.250 1,731 +0.12(+2.34%)
Sep 18, 2018 5.130 5.130 5.130 0 -0.00(-0.00%)
Sep 17, 2018 5.130 5.130 5.130 5.130 1,000 +0.00(+0.00%)
Sep 14, 2018 4.910 5.210 4.910 5.130 2,900 +0.12(+2.40%)
Sep 13, 2018 5.100 5.100 5.000 5.010 1,050 +0.11(+2.24%)
Sep 12, 2018 5.200 5.600 4.900 4.900 5,925 -0.10(-2.00%)
Sep 11, 2018 5.250 5.600 5.000 5.000 6,374 +0.26(+5.49%)
Sep 10, 2018 5.940 5.940 4.681 4.740 9,900 -0.90(-15.96%)
Sep 07, 2018 6.000 6.000 5.640 5.640 500 -0.26(-4.41%)
Sep 06, 2018 5.120 5.900 5.120 5.900 4,955 +0.68(+13.03%)
Sep 05, 2018 5.010 5.500 4.601 5.220 3,902 -0.18(-3.33%)
Sep 04, 2018 5.400 5.400 5.400 5.400 4,212 +0.00(+0.00%)
Aug 31, 2018 5.400 5.400 5.400 0 +0.70(+14.89%)
Aug 30, 2018 4.500 4.700 4.400 4.700 10,372 +0.01(+0.21%)
Aug 29, 2018 4.590 4.700 4.455 4.690 506 +0.19(+4.22%)
Aug 28, 2018 4.200 4.700 4.110 4.500 6,093 -0.15(-3.23%)
Aug 27, 2018 4.500 4.700 4.250 4.650 11,424 -0.05(-1.06%)
Aug 24, 2018 4.710 4.750 4.260 4.700 900 +0.20(+4.44%)
Aug 23, 2018 4.990 4.990 4.500 4.500 2,329 -0.09(-1.96%)
Aug 22, 2018 5.170 5.170 4.590 4.590 17,029 -0.39(-7.83%)
Aug 21, 2018 5.170 5.170 4.980 4.980 2,018 +0.03(+0.61%)
Aug 20, 2018 4.510 4.970 4.510 4.950 5,015 -0.15(-2.94%)
Aug 17, 2018 4.600 5.200 4.600 5.100 5,700 -0.20(-3.77%)
Aug 16, 2018 5.300 5.300 5.300 5.300 225 +0.26(+5.16%)
Aug 15, 2018 4.600 5.040 4.500 5.040 4,731 +0.04(+0.80%)
Aug 14, 2018 5.400 5.500 5.000 5.000 6,006 -0.24(-4.58%)
Aug 13, 2018 4.860 5.240 4.730 5.240 8,622 -0.21(-3.85%)
Aug 10, 2018 5.690 5.690 5.050 5.450 12,000 +0.50(+10.10%)
Aug 09, 2018 5.050 5.050 4.900 4.950 16,997 -0.10(-1.98%)
Aug 08, 2018 5.430 5.430 5.050 5.050 1,652 -0.42(-7.68%)
Aug 07, 2018 5.050 5.740 5.050 5.470 2,150 +0.42(+8.32%)
Aug 06, 2018 5.450 5.747 5.050 5.050 14,567 -0.53(-9.50%)
Aug 03, 2018 5.150 5.770 4.800 5.580 5,000 +0.50(+9.85%)
Aug 02, 2018 5.690 5.690 5.080 5.080 3,100 -0.72(-12.36%)
Aug 01, 2018 5.400 6.000 5.400 5.796 7,559 +0.40(+7.34%)
Jul 31, 2018 4.630 5.700 4.630 5.400 11,330 +0.40(+8.00%)
Jul 30, 2018 5.690 5.701 4.770 5.000 8,067 -0.54(-9.75%)
Jul 27, 2018 5.450 5.650 4.850 5.540 6,000 -0.31(-5.30%)
Jul 26, 2018 5.900 5.900 5.724 5.850 1,665 +0.49(+9.14%)
Jul 25, 2018 5.530 5.600 5.320 5.360 5,247 -0.57(-9.61%)
Jul 24, 2018 5.970 6.000 5.545 5.930 1,150 -0.32(-5.12%)
Jul 23, 2018 5.700 6.270 5.700 6.250 724 +0.28(+4.69%)
Jul 19, 2018 5.970 5.970 5.970 50 -0.35(-5.54%)
Jul 18, 2018 5.600 6.320 5.600 6.320 2,213 -0.13(-2.02%)
Jul 17, 2018 6.100 6.470 5.812 6.450 17,024 +0.05(+0.78%)
Jul 16, 2018 6.460 6.600 6.100 6.400 12,053 -0.21(-3.24%)
Jul 13, 2018 6.510 6.614 6.500 6.614 1,663 -0.04(-0.54%)
Jul 12, 2018 6.750 6.750 6.650 6.650 10,662 +0.05(+0.76%)
Jul 11, 2018 6.750 6.945 6.550 6.600 38,492 -0.10(-1.49%)
Jul 10, 2018 6.400 6.750 6.400 6.700 26,218 +0.05(+0.75%)
Jul 09, 2018 6.716 6.716 6.250 6.650 15,229 +0.05(+0.76%)
Jul 06, 2018 6.760 6.760 6.500 6.600 3,642 +0.09(+1.38%)
Jul 05, 2018 6.725 6.730 6.500 6.510 6,776 -0.14(-2.11%)
Jul 03, 2018 6.650 6.650 6.650 0 +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.