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, 2019 2.050 2.140 2.050 2.140 10,300 +0.09(+4.39%)
Dec 30, 2019 2.100 2.111 1.879 2.050 9,979 +0.04(+1.99%)
Dec 27, 2019 2.010 2.010 2.010 11 +0.00(+0.00%)
Dec 26, 2019 2.100 2.200 1.870 2.010 43,465 -0.24(-10.81%)
Dec 24, 2019 1.900 2.260 1.900 2.254 12,000 +0.30(+15.57%)
Dec 23, 2019 1.870 2.000 1.850 1.950 52,509 -0.03(-1.52%)
Dec 20, 2019 1.970 2.280 1.960 1.980 50,000 -0.07(-3.29%)
Dec 19, 2019 2.050 2.076 1.970 2.047 15,760 -0.02(-1.10%)
Dec 18, 2019 2.240 2.240 2.050 2.070 39,935 -0.18(-8.00%)
Dec 17, 2019 2.040 2.250 2.040 2.250 51,205 +0.21(+10.44%)
Dec 16, 2019 2.010 2.270 2.010 2.037 21,198 -0.20(-9.05%)
Dec 13, 2019 2.270 2.270 1.890 2.240 71,000 +0.36(+19.15%)
Dec 12, 2019 2.010 2.010 1.838 1.880 42,158 +0.04(+2.17%)
Dec 11, 2019 2.200 2.200 1.640 1.840 45,759 -0.20(-9.80%)
Dec 10, 2019 2.040 2.100 2.030 2.040 19,501 +0.00(+0.00%)
Dec 09, 2019 2.250 2.250 1.980 2.040 38,827 -0.21(-9.33%)
Dec 06, 2019 2.090 2.260 1.830 2.250 17,000 +0.16(+7.66%)
Dec 05, 2019 2.190 2.190 2.080 2.090 3,755 -0.10(-4.57%)
Dec 04, 2019 2.200 2.300 2.069 2.190 7,062 -0.00(-0.23%)
Dec 03, 2019 1.982 2.280 1.982 2.195 4,284 +0.05(+2.57%)
Dec 02, 2019 2.000 2.140 1.997 2.140 2,459 -0.11(-4.89%)
Nov 29, 2019 2.050 2.250 2.030 2.250 1,600 +0.01(+0.45%)
Nov 27, 2019 2.250 2.250 2.100 2.240 3,400 -0.01(-0.44%)
Nov 26, 2019 2.130 2.250 2.060 2.250 6,860 +0.03(+1.35%)
Nov 25, 2019 2.270 2.316 2.220 2.220 7,118 -0.15(-6.33%)
Nov 22, 2019 2.100 2.370 2.100 2.370 6,000 -0.08(-3.27%)
Nov 21, 2019 2.500 2.500 1.970 2.450 16,765 -0.05(-2.00%)
Nov 20, 2019 2.510 2.604 2.400 2.500 7,711 -0.01(-0.40%)
Nov 19, 2019 2.510 2.555 2.510 2.510 1,942 -0.02(-0.64%)
Nov 18, 2019 2.650 2.750 2.250 2.526 3,373 +0.05(+2.06%)
Nov 15, 2019 2.475 2.475 2.475 3 +0.00(+0.00%)
Nov 14, 2019 2.360 2.640 2.330 2.475 2,076 +0.04(+1.85%)
Nov 13, 2019 2.420 2.430 2.420 2.430 3,955 +0.12(+5.19%)
Nov 12, 2019 2.330 2.330 2.310 2.310 1,000 -0.11(-4.49%)
Nov 11, 2019 2.350 2.430 2.250 2.418 6,231 +0.01(+0.35%)
Nov 08, 2019 2.410 2.720 2.410 2.410 2,400 -0.05(-2.03%)
Nov 07, 2019 2.422 2.500 2.422 2.460 6,312 +0.06(+2.50%)
Nov 06, 2019 2.477 2.477 2.400 2.400 2,098 +0.00(+0.00%)
Nov 05, 2019 2.295 2.490 2.295 2.400 8,171 -0.00(-0.12%)
Nov 04, 2019 2.398 2.430 2.398 2.403 1,645 -0.03(-1.11%)
Nov 01, 2019 2.430 2.430 2.430 25 +0.00(+0.00%)
Oct 31, 2019 2.110 2.430 2.110 2.430 12,853 +0.37(+17.96%)
Oct 30, 2019 2.390 2.430 2.015 2.060 6,971 -0.31(-12.90%)
Oct 29, 2019 2.430 2.430 2.365 2.365 678 -0.30(-11.26%)
Oct 28, 2019 2.665 2.665 2.665 40 +0.00(+0.00%)
Oct 25, 2019 2.665 2.665 2.665 15 +0.00(+0.00%)
Oct 24, 2019 2.330 2.800 2.330 2.665 493 +0.31(+13.16%)
Oct 23, 2019 2.355 2.355 2.355 72 +0.00(+0.00%)
Oct 22, 2019 2.750 2.790 2.355 2.355 2,474 +0.00(+0.21%)
Oct 21, 2019 2.280 2.350 2.150 2.350 832 +0.03(+1.29%)
Oct 18, 2019 2.420 2.520 2.320 2.320 1,100 -0.00(-0.21%)
Oct 17, 2019 2.210 2.610 2.050 2.325 4,468 +0.00(+0.14%)
Oct 16, 2019 2.520 2.800 2.290 2.322 23,775 -0.56(-19.39%)
Oct 15, 2019 3.010 3.010 2.410 2.880 1,255 -0.09(-3.03%)
Oct 14, 2019 3.250 3.250 2.764 2.970 8,478 +0.36(+13.79%)
Oct 11, 2019 1.870 2.730 1.870 2.610 9,400 +0.62(+31.16%)
Oct 10, 2019 2.000 2.000 1.990 1.990 1,736 -0.08(-3.84%)
Oct 09, 2019 1.988 2.100 1.910 2.070 9,573 -0.18(-8.02%)
Oct 07, 2019 2.250 2.250 2.250 0 -0.24(-9.64%)
Oct 03, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Oct 02, 2019 2.470 2.500 2.360 2.500 1,757 +0.00(+0.00%)
Oct 01, 2019 2.320 2.500 2.320 2.500 1,790 +0.01(+0.40%)
Sep 30, 2019 2.450 2.500 2.450 2.490 2,205 +0.00(+0.00%)
Sep 27, 2019 2.490 2.490 2.490 20 +0.00(+0.00%)
Sep 26, 2019 2.400 2.490 2.250 2.490 2,137 +0.04(+1.63%)
Sep 25, 2019 2.280 2.482 2.135 2.450 10,607 +0.14(+6.06%)
Sep 24, 2019 2.650 2.650 2.310 2.310 4,636 -0.29(-11.15%)
Sep 23, 2019 2.600 2.600 2.550 2.600 1,816 +0.05(+1.96%)
Sep 20, 2019 2.490 2.600 2.370 2.550 4,900 -0.04(-1.54%)
Sep 19, 2019 2.550 2.590 2.370 2.590 9,845 +0.01(+0.58%)
Sep 18, 2019 2.578 2.578 2.470 2.575 2,430 +0.06(+2.18%)
Sep 17, 2019 2.580 2.580 2.350 2.520 2,437 -0.13(-4.91%)
Sep 16, 2019 2.650 2.650 2.650 103 +0.00(+0.00%)
Sep 13, 2019 2.650 2.650 2.650 8 +0.00(+0.00%)
Sep 12, 2019 2.510 2.680 2.425 2.650 21,215 -0.10(-3.64%)
Sep 11, 2019 2.680 2.800 2.390 2.750 3,469 -0.02(-0.72%)
Sep 10, 2019 2.770 2.770 2.770 1 +0.00(+0.00%)
Sep 09, 2019 2.500 2.800 2.500 2.770 1,159 -0.03(-1.07%)
Sep 06, 2019 2.500 2.800 2.500 2.800 1,200 +0.00(+0.00%)
Sep 04, 2019 2.800 2.800 2.800 0 +0.12(+4.54%)
Sep 03, 2019 2.790 2.790 2.678 2.678 424 +0.08(+3.02%)
Aug 30, 2019 2.280 2.600 2.280 2.600 3,500 -0.15(-5.45%)
Aug 29, 2019 2.750 2.750 2.750 1 +0.00(+0.00%)
Aug 28, 2019 2.750 2.750 2.750 10 +0.00(+0.00%)
Aug 27, 2019 2.790 2.800 2.400 2.750 6,741 -0.05(-1.79%)
Aug 26, 2019 2.465 2.800 2.465 2.800 701 +0.03(+1.08%)
Aug 23, 2019 2.700 2.770 2.700 2.770 500 +0.08(+2.97%)
Aug 22, 2019 2.930 3.240 2.600 2.690 8,322 -0.25(-8.50%)
Aug 21, 2019 2.940 2.940 2.940 2.940 249 +0.14(+5.00%)
Aug 20, 2019 3.360 3.360 2.759 2.800 11,174 +0.10(+3.80%)
Aug 19, 2019 2.500 2.800 2.300 2.697 24,857 +0.13(+4.96%)
Aug 16, 2019 2.840 2.850 2.050 2.570 11,500 -0.03(-1.15%)
Aug 15, 2019 2.800 2.800 2.255 2.600 23,472 +0.49(+23.22%)
Aug 14, 2019 2.400 2.400 2.110 2.110 5,588 -0.31(-12.81%)
Aug 13, 2019 2.801 3.146 2.035 2.420 5,715 -0.02(-0.82%)
Aug 12, 2019 2.920 2.920 2.283 2.440 2,984 -0.46(-15.86%)
Aug 09, 2019 2.250 2.900 1.350 2.900 7,600 +0.25(+9.43%)
Aug 08, 2019 2.060 2.700 2.060 2.650 3,968 +0.15(+6.00%)
Aug 07, 2019 2.810 2.850 2.446 2.500 14,697 -0.35(-12.28%)
Aug 06, 2019 2.900 3.017 2.220 2.850 14,838 +0.10(+3.64%)
Aug 05, 2019 3.300 3.490 2.710 2.750 36,690 -0.16(-5.50%)
Aug 02, 2019 3.110 3.450 2.737 2.910 21,100 -0.19(-6.13%)
Aug 01, 2019 3.317 3.320 2.955 3.100 27,576 -0.17(-5.20%)
Jul 31, 2019 3.560 3.560 3.033 3.270 34,085 -0.02(-0.61%)
Jul 30, 2019 3.020 3.300 3.010 3.290 10,019 -0.01(-0.30%)
Jul 29, 2019 3.100 3.700 3.100 3.300 81,141 -0.45(-12.00%)
Jul 24, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 22, 2019 3.750 3.750 3.750 0 +0.10(+2.74%)
Jul 19, 2019 3.770 3.770 3.650 3.650 600 +0.06(+1.67%)
Jul 18, 2019 3.650 3.660 2.590 3.590 4,888 +0.30(+9.12%)
Jul 17, 2019 3.290 3.290 3.290 1,660 +0.00(+0.00%)
Jul 16, 2019 3.290 3.300 3.255 3.290 3,445 +0.00(+0.00%)
Jul 15, 2019 3.270 3.340 3.000 3.290 5,140 +0.04(+1.23%)
Jul 12, 2019 2.750 3.250 2.542 3.250 39,600 +0.31(+10.54%)
Jul 11, 2019 2.820 2.940 2.810 2.940 6,794 +0.01(+0.34%)
Jul 10, 2019 2.790 2.970 2.680 2.930 15,518 -0.04(-1.35%)
Jul 09, 2019 2.910 2.990 2.688 2.970 7,931 -0.03(-1.00%)
Jul 08, 2019 3.020 3.180 3.000 3.000 65,133 -0.28(-8.54%)
Jul 05, 2019 3.260 3.280 3.110 3.280 600 -0.08(-2.38%)
Jul 02, 2019 3.360 3.360 3.360 0 -0.03(-0.88%)
Jul 01, 2019 3.390 3.390 3.390 3.390 860 -0.04(-1.17%)
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%)
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.