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

Entera Bio Ltd (NQ: ENTX )

1.995 -0.005 (-0.25%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 26, 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 30, 2023 0.8200 0.8995 0.8200 0.8434 9,977 +0.02(+2.47%)
Jun 29, 2023 0.8240 0.8400 0.8231 0.8231 12,317 -0.02(-2.01%)
Jun 28, 2023 0.8499 0.8499 0.8200 0.8400 8,510 +0.02(+2.43%)
Jun 27, 2023 0.8100 0.8400 0.8100 0.8201 9,643 +0.00(+0.01%)
Jun 26, 2023 0.8499 0.8499 0.8200 0.8200 4,261 -0.01(-0.93%)
Jun 23, 2023 0.8492 0.8500 0.8200 0.8277 50,200 +0.01(+0.94%)
Jun 22, 2023 0.8500 0.8500 0.8053 0.8200 19,252 -0.01(-0.64%)
Jun 21, 2023 0.8300 0.8400 0.8200 0.8253 12,924 -0.00(-0.57%)
Jun 20, 2023 0.8200 0.8400 0.8200 0.8300 9,789 +0.00(+0.00%)
Jun 16, 2023 0.8458 0.8458 0.8200 0.8300 9,195 -0.01(-1.18%)
Jun 15, 2023 0.8402 0.8500 0.8000 0.8399 37,803 +0.04(+4.96%)
Jun 14, 2023 0.8000 0.8389 0.8000 0.8002 17,078 -0.03(-3.49%)
Jun 13, 2023 0.8400 0.8400 0.8000 0.8291 29,857 -0.02(-2.86%)
Jun 12, 2023 0.8459 0.8599 0.8200 0.8535 17,652 +0.01(+0.90%)
Jun 09, 2023 0.8000 0.8900 0.8000 0.8459 21,970 +0.04(+5.07%)
Jun 08, 2023 0.8400 0.8800 0.8050 0.8051 5,173 +0.00(+0.61%)
Jun 07, 2023 0.8300 0.8672 0.8002 0.8002 24,228 -0.01(-1.14%)
Jun 06, 2023 0.8500 0.8500 0.7851 0.8094 40,547 -0.08(-8.85%)
Jun 05, 2023 0.9000 0.9000 0.8401 0.8880 29,341 +0.00(+0.06%)
Jun 02, 2023 0.8800 0.9000 0.8500 0.8875 17,803 +0.04(+4.44%)
Jun 01, 2023 0.7501 0.8500 0.7501 0.8498 55,299 +0.06(+7.16%)
May 31, 2023 0.8090 0.8299 0.7500 0.7930 24,971 +0.02(+2.97%)
May 30, 2023 0.7700 0.8199 0.7700 0.7701 19,543 -0.02(-2.01%)
May 26, 2023 0.7421 0.8499 0.7413 0.7859 33,338 +0.02(+2.66%)
May 25, 2023 0.7588 0.8020 0.7301 0.7655 71,080 -0.04(-4.55%)
May 24, 2023 0.9700 0.9662 0.8000 0.8020 32,546 -0.08(-8.86%)
May 23, 2023 0.9099 0.9440 0.8800 0.8800 16,122 -0.03(-3.30%)
May 22, 2023 0.9900 0.9900 0.8500 0.9100 24,873 -0.02(-1.82%)
May 19, 2023 0.9300 0.9660 0.8800 0.9269 12,618 +0.02(+1.85%)
May 18, 2023 1.020 1.020 0.8801 0.9101 36,317 -0.08(-8.07%)
May 17, 2023 1.000 1.030 0.9300 0.9900 125,998 +0.01(+1.02%)
May 16, 2023 0.9800 1.040 0.9790 0.9800 26,627 -0.03(-3.14%)
May 15, 2023 0.9400 1.050 0.9262 1.012 100,417 +0.07(+7.65%)
May 12, 2023 0.9268 0.9399 0.8900 0.9399 57,692 +0.04(+4.42%)
May 11, 2023 0.9099 0.9100 0.8701 0.9001 20,267 +0.00(+0.07%)
May 10, 2023 0.8760 0.9261 0.8711 0.8995 12,728 -0.01(-1.60%)
May 09, 2023 0.8800 0.9254 0.8151 0.9141 29,282 +0.03(+3.88%)
May 08, 2023 0.7800 0.9200 0.7841 0.8800 81,898 +0.06(+7.30%)
May 05, 2023 0.8500 0.8790 0.8141 0.8201 17,061 -0.06(-6.70%)
May 04, 2023 0.8998 0.9000 0.8300 0.8790 33,360 -0.00(-0.10%)
May 03, 2023 0.8500 0.8800 0.8200 0.8799 43,489 +0.08(+10.00%)
May 02, 2023 0.7900 0.8000 0.7500 0.7999 59,536 +0.00(+0.24%)
May 01, 2023 0.6900 0.7980 0.6900 0.7980 52,515 +0.03(+3.64%)
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 1.180 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%)
Feb 01, 2023 0.9629 0.9629 0.9100 0.9500 15,344 +0.03(+3.49%)
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%)
Jan 03, 2023 0.7500 1.020 0.7500 1.020 369,100 +0.29(+39.73%)
Dec 30, 2022 0.6112 0.7399 0.6112 0.7300 125,182 +0.06(+8.97%)
Dec 29, 2022 0.6499 0.6699 0.5843 0.6699 238,401 +0.10(+18.55%)
Dec 28, 2022 0.5596 0.5987 0.5430 0.5651 86,088 +0.01(+0.89%)
Dec 27, 2022 0.5303 0.5746 0.5204 0.5601 72,715 +0.01(+1.82%)
Dec 23, 2022 0.6000 0.6500 0.5200 0.5501 56,232 -0.01(-2.60%)
Dec 22, 2022 0.5591 0.6000 0.5500 0.5648 48,388 -0.04(-5.87%)
Dec 21, 2022 0.6500 0.6500 0.5749 0.6000 114,927 -0.05(-7.55%)
Dec 20, 2022 0.6403 0.6600 0.6101 0.6490 30,522 -0.02(-3.13%)
Dec 19, 2022 0.6600 0.6900 0.6265 0.6700 38,418 +0.00(+0.30%)
Dec 16, 2022 0.6152 0.6698 0.6152 0.6680 36,488 +0.04(+6.56%)
Dec 15, 2022 0.6300 0.6300 0.6060 0.6269 34,324 +0.00(+0.03%)
Dec 14, 2022 0.6300 0.6363 0.6020 0.6267 30,673 +0.02(+4.10%)
Dec 13, 2022 0.6255 0.6600 0.6000 0.6020 78,363 -0.02(-3.68%)
Dec 12, 2022 0.6800 0.6800 0.6012 0.6250 33,560 -0.02(-3.83%)
Dec 09, 2022 0.5904 0.6499 0.5904 0.6499 16,632 +0.03(+4.81%)
Dec 08, 2022 0.6200 0.6498 0.5800 0.6201 37,828 -0.01(-1.15%)
Dec 07, 2022 0.7153 0.7200 0.6150 0.6273 46,125 -0.03(-4.13%)
Dec 06, 2022 0.6800 0.7198 0.6500 0.6543 54,831 -0.05(-6.49%)
Dec 05, 2022 0.7200 0.7200 0.6800 0.6997 38,665 +0.03(+4.01%)
Dec 02, 2022 0.6718 0.6899 0.6701 0.6727 17,020 +0.00(+0.39%)
Dec 01, 2022 0.6720 0.6890 0.6622 0.6701 37,988 -0.01(-1.28%)
Nov 30, 2022 0.6697 0.6990 0.6450 0.6788 70,949 -0.00(-0.07%)
Nov 29, 2022 0.6800 0.6939 0.6651 0.6793 26,134 -0.00(-0.10%)
Nov 28, 2022 0.7000 0.7091 0.6602 0.6800 59,197 -0.03(-4.12%)
Nov 25, 2022 0.6900 0.7400 0.6900 0.7092 15,199 -0.00(-0.13%)
Nov 23, 2022 0.6800 0.7197 0.6700 0.7101 85,202 +0.03(+5.18%)
Nov 22, 2022 0.7100 0.7200 0.6502 0.6751 163,032 -0.03(-4.24%)
Nov 21, 2022 0.7200 0.7200 0.7000 0.7050 132,211 +0.01(+0.71%)
Nov 18, 2022 0.6800 0.7000 0.6600 0.7000 133,096 +0.02(+2.94%)
Nov 17, 2022 0.6615 0.6850 0.6224 0.6800 198,512 +0.06(+9.24%)
Nov 16, 2022 0.6257 0.6350 0.5411 0.6225 773,166 +0.08(+15.75%)
Nov 15, 2022 0.5600 0.5900 0.5247 0.5378 206,105 -0.02(-3.96%)
Nov 14, 2022 0.5500 0.6000 0.5251 0.5600 585,757 +0.06(+12.00%)
Nov 11, 2022 0.6000 0.6188 0.4722 0.5000 768,027 -0.12(-19.20%)
Nov 10, 2022 0.7600 0.7600 0.6100 0.6188 40,151 +0.01(+1.44%)
Nov 09, 2022 0.6100 0.6400 0.6000 0.6100 26,228 +0.01(+1.68%)
Nov 08, 2022 0.6300 0.6601 0.5768 0.5999 417,576 -0.03(-4.78%)
Nov 07, 2022 0.6639 0.6980 0.6200 0.6300 78,532 -0.02(-3.08%)
Nov 04, 2022 0.8200 0.8200 0.6000 0.6500 199,383 -0.02(-3.42%)
Nov 03, 2022 0.7400 0.7400 0.6699 0.6730 123,560 -0.03(-3.86%)
Nov 02, 2022 0.7600 0.7800 0.6800 0.7000 81,056 -0.06(-7.89%)
Nov 01, 2022 0.8010 0.8010 0.7524 0.7600 81,348 -0.02(-2.89%)
Oct 31, 2022 0.7655 0.7950 0.7650 0.7826 21,105 -0.02(-2.18%)
Oct 28, 2022 0.7900 0.8000 0.7900 0.8000 73,460 +0.00(+0.13%)
Oct 27, 2022 0.8200 0.8200 0.7619 0.7990 13,275 +0.02(+2.27%)
Oct 26, 2022 0.7601 0.8000 0.7600 0.7813 34,359 -0.02(-2.09%)
Oct 25, 2022 0.7000 0.7980 0.7000 0.7980 42,940 +0.05(+7.26%)
Oct 24, 2022 0.8300 0.9070 0.6911 0.7440 257,106 -0.09(-10.37%)
Oct 21, 2022 0.8500 0.9100 0.8300 0.8301 54,615 -0.00(-0.59%)
Oct 20, 2022 0.8352 0.8900 0.8301 0.8350 35,501 -0.01(-1.03%)
Oct 19, 2022 0.8580 0.8580 0.8000 0.8437 41,450 +0.04(+5.46%)
Oct 18, 2022 0.8600 0.8800 0.7919 0.8000 137,972 -0.02(-2.71%)
Oct 17, 2022 0.8899 0.8899 0.8000 0.8223 86,497 -0.02(-2.11%)
Oct 14, 2022 0.8799 0.8800 0.8387 0.8400 60,237 -0.03(-3.53%)
Oct 13, 2022 0.9001 0.9699 0.8500 0.8707 83,010 -0.06(-6.40%)
Oct 12, 2022 0.9446 0.9700 0.8800 0.9302 112,394 -0.04(-4.10%)
Oct 11, 2022 1.002 1.002 0.9450 0.9700 102,750 -0.05(-4.90%)
Oct 10, 2022 1.020 1.100 0.9802 1.020 138,793 -0.02(-1.92%)
Oct 07, 2022 1.050 1.060 1.000 1.040 278,393 -0.01(-0.95%)
Oct 06, 2022 1.130 1.130 0.9600 1.050 1,019,471 +0.00(+0.00%)
Oct 05, 2022 1.030 1.150 1.010 1.050 39,145 +0.04(+3.96%)
Oct 04, 2022 1.040 1.090 1.010 1.010 27,069 +0.00(+0.00%)
Oct 03, 2022 1.030 1.093 0.9800 1.010 57,182 -0.03(-2.88%)
Sep 30, 2022 1.050 1.080 1.000 1.040 53,803 -0.01(-0.95%)
Sep 29, 2022 1.030 1.070 1.000 1.050 90,851 +0.03(+2.94%)
Sep 28, 2022 1.150 1.150 1.020 1.020 109,592 -0.14(-12.07%)
Sep 27, 2022 1.160 1.200 1.150 1.160 15,840 -0.02(-1.69%)
Sep 26, 2022 1.190 1.252 1.180 1.180 22,407 -0.01(-0.84%)
Sep 23, 2022 1.180 1.250 1.140 1.190 53,333 -0.02(-1.24%)
Sep 22, 2022 1.340 1.340 1.170 1.205 44,891 -0.08(-6.59%)
Sep 21, 2022 1.210 1.304 1.210 1.290 15,731 +0.08(+6.61%)
Sep 20, 2022 1.230 1.249 1.200 1.210 14,080 +0.00(+0.00%)
Sep 19, 2022 1.330 1.333 1.210 1.210 49,333 -0.09(-6.92%)
Sep 16, 2022 1.363 1.382 1.280 1.300 48,931 -0.03(-2.26%)
Sep 15, 2022 1.410 1.410 1.330 1.330 42,782 -0.02(-1.48%)
Sep 14, 2022 1.390 1.400 1.350 1.350 14,844 -0.04(-2.88%)
Sep 13, 2022 1.410 1.420 1.350 1.390 22,828 -0.01(-0.71%)
Sep 12, 2022 1.400 1.490 1.330 1.400 79,684 +0.01(+0.72%)
Sep 09, 2022 1.410 1.440 1.390 1.390 72,945 -0.03(-2.11%)
Sep 08, 2022 1.370 1.450 1.320 1.420 44,554 +0.06(+4.56%)
Sep 07, 2022 1.351 1.400 1.300 1.358 36,304 -0.01(-0.87%)
Sep 06, 2022 1.450 1.570 1.330 1.370 126,590 -0.03(-2.14%)
Sep 02, 2022 1.340 1.450 1.340 1.400 14,878 +0.05(+3.70%)
Sep 01, 2022 1.330 1.390 1.330 1.350 18,710 +0.00(+0.00%)
Aug 31, 2022 1.340 1.400 1.340 1.350 14,317 +0.00(+0.00%)
Aug 30, 2022 1.380 1.415 1.350 1.350 26,733 -0.06(-4.26%)
Aug 29, 2022 1.410 1.470 1.380 1.410 30,030 -0.14(-9.03%)
Aug 26, 2022 1.520 1.550 1.410 1.550 11,572 +0.15(+10.71%)
Aug 25, 2022 1.470 1.530 1.360 1.400 47,764 +0.00(+0.00%)
Aug 24, 2022 1.490 1.600 1.400 1.400 73,333 -0.10(-6.67%)
Aug 23, 2022 1.570 1.650 1.480 1.500 30,671 -0.11(-6.98%)
Aug 22, 2022 1.520 1.660 1.520 1.613 14,188 +0.03(+2.06%)
Aug 19, 2022 1.700 1.700 1.550 1.580 58,593 -0.12(-7.06%)
Aug 18, 2022 1.750 1.800 1.680 1.700 33,546 +0.00(+0.00%)
Aug 17, 2022 1.810 1.820 1.700 1.700 8,206 -0.07(-3.95%)
Aug 16, 2022 1.730 1.820 1.730 1.770 12,485 +0.00(+0.00%)
Aug 15, 2022 1.870 1.870 1.700 1.770 31,667 -0.05(-2.75%)
Aug 12, 2022 1.910 1.940 1.800 1.820 19,154 -0.09(-4.71%)
Aug 11, 2022 1.880 1.950 1.830 1.910 14,364 +0.03(+1.60%)
Aug 10, 2022 1.840 1.880 1.800 1.880 15,458 +0.10(+5.62%)
Aug 09, 2022 1.850 1.870 1.700 1.780 7,438 -0.08(-4.30%)
Aug 08, 2022 1.800 1.860 1.706 1.860 24,347 +0.04(+2.20%)
Aug 05, 2022 1.790 1.830 1.780 1.820 9,453 +0.07(+4.00%)
Aug 04, 2022 1.720 1.780 1.660 1.750 26,758 +0.00(+0.00%)
Aug 03, 2022 1.840 1.849 1.750 1.750 23,652 -0.07(-3.85%)
Aug 02, 2022 1.850 1.879 1.720 1.820 36,903 +0.03(+1.68%)
Aug 01, 2022 1.920 1.970 1.760 1.790 34,012 -0.15(-7.73%)
Jul 29, 2022 2.000 2.000 1.860 1.940 24,818 -0.04(-2.02%)
Jul 28, 2022 1.950 2.000 1.900 1.980 28,762 +0.02(+1.02%)
Jul 27, 2022 1.890 1.960 1.850 1.960 41,450 +0.08(+4.26%)
Jul 26, 2022 1.840 1.890 1.745 1.880 54,430 +0.12(+6.82%)
Jul 25, 2022 1.840 1.900 1.680 1.760 40,086 -0.05(-2.76%)
Jul 22, 2022 1.910 1.940 1.745 1.810 49,243 -0.08(-4.23%)
Jul 21, 2022 1.510 1.910 1.510 1.890 128,462 +0.38(+25.17%)
Jul 20, 2022 1.480 1.520 1.470 1.510 16,055 +0.06(+4.14%)
Jul 19, 2022 1.490 1.504 1.404 1.450 35,900 +0.05(+3.57%)
Jul 18, 2022 1.530 1.530 1.390 1.400 118,079 +0.00(+0.00%)
Jul 15, 2022 1.420 1.430 1.390 1.400 3,081 +0.00(+0.00%)
Jul 14, 2022 1.500 1.500 1.350 1.400 15,982 -0.03(-2.10%)
Jul 13, 2022 1.450 1.455 1.400 1.430 9,970 +0.03(+2.14%)
Jul 12, 2022 1.410 1.480 1.390 1.400 13,729 +0.03(+2.19%)
Jul 11, 2022 1.570 1.570 1.340 1.370 22,502 -0.11(-7.43%)
Jul 08, 2022 1.400 1.500 1.400 1.480 22,241 +0.03(+2.07%)
Jul 07, 2022 1.500 1.500 1.420 1.450 18,282 +0.05(+3.57%)
Jul 06, 2022 1.430 1.460 1.400 1.400 10,554 +0.00(+0.00%)
Jul 05, 2022 1.320 1.400 1.320 1.400 27,507 +0.02(+1.45%)
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.