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

Entera Bio Ltd (NQ: ENTX )

2.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 1.840 1.870 1.810 1.840 34,596 -0.03(-1.60%)
Jun 29, 2020 1.880 1.880 1.822 1.870 24,547 -0.03(-1.58%)
Jun 26, 2020 1.940 1.940 1.830 1.900 41,700 -0.01(-0.52%)
Jun 25, 2020 1.930 1.940 1.840 1.910 55,292 -0.04(-2.05%)
Jun 24, 2020 1.870 1.980 1.820 1.950 158,394 +0.08(+4.28%)
Jun 23, 2020 1.900 1.970 1.870 1.870 44,533 -0.05(-2.60%)
Jun 22, 2020 1.840 2.010 1.840 1.920 279,826 +0.06(+3.23%)
Jun 19, 2020 1.890 1.910 1.830 1.860 27,200 -0.02(-1.06%)
Jun 18, 2020 1.920 1.920 1.850 1.880 35,073 -0.02(-1.05%)
Jun 17, 2020 1.900 1.970 1.900 1.900 40,100 -0.02(-1.04%)
Jun 16, 2020 1.890 2.090 1.860 1.920 187,062 +0.06(+3.23%)
Jun 15, 2020 1.800 2.090 1.800 1.860 198,751 -0.01(-0.53%)
Jun 12, 2020 1.930 2.080 1.840 1.870 220,200 -0.07(-3.49%)
Jun 11, 2020 1.910 2.200 1.850 1.938 386,179 -0.02(-1.14%)
Jun 10, 2020 2.010 2.010 1.899 1.960 50,741 -0.06(-2.97%)
Jun 09, 2020 2.010 2.100 1.970 2.020 60,405 +0.00(+0.00%)
Jun 08, 2020 1.980 2.200 1.980 2.020 239,438 +0.04(+2.02%)
Jun 05, 2020 1.920 2.050 1.830 1.980 221,100 +0.04(+2.06%)
Jun 04, 2020 1.890 2.050 1.880 1.940 242,683 +0.04(+2.09%)
Jun 03, 2020 1.940 2.010 1.850 1.900 146,188 -0.03(-1.54%)
Jun 02, 2020 1.920 2.000 1.910 1.930 43,867 -0.02(-1.03%)
Jun 01, 2020 1.910 2.080 1.910 1.950 131,972 +0.03(+1.56%)
May 29, 2020 1.930 1.990 1.910 1.920 96,700 -0.08(-4.00%)
May 28, 2020 2.000 2.120 1.900 2.000 514,602 +0.00(+0.00%)
May 27, 2020 2.180 2.180 1.910 2.000 165,613 -0.12(-5.66%)
May 26, 2020 2.150 2.190 1.910 2.120 495,923 +0.08(+3.92%)
May 22, 2020 2.110 2.150 2.000 2.040 113,100 -0.16(-7.27%)
May 21, 2020 2.740 2.740 1.650 2.200 478,368 -0.50(-18.59%)
May 20, 2020 3.340 3.340 2.600 2.702 122,497 -0.31(-10.22%)
May 19, 2020 2.700 3.100 2.600 3.010 110,336 +0.23(+8.27%)
May 18, 2020 2.630 2.790 2.420 2.780 60,172 +0.55(+24.68%)
May 15, 2020 2.040 2.230 2.040 2.230 1,900 +0.01(+0.44%)
May 14, 2020 2.370 2.400 2.220 2.220 5,679 -0.14(-5.93%)
May 13, 2020 2.250 2.360 2.160 2.360 3,266 +0.09(+4.19%)
May 12, 2020 2.259 2.303 2.259 2.265 1,406 +0.06(+2.95%)
May 11, 2020 2.150 2.200 1.982 2.200 7,760 +0.06(+2.81%)
May 08, 2020 2.140 2.140 2.140 2.140 500 +0.10(+4.90%)
May 07, 2020 1.860 2.040 1.855 2.040 3,147 +0.24(+13.33%)
May 06, 2020 2.060 2.092 1.800 1.800 9,485 +0.00(+0.12%)
May 05, 2020 1.750 2.110 1.750 1.798 4,619 -0.10(-5.37%)
May 04, 2020 2.160 2.160 1.870 1.900 781 -0.10(-5.00%)
May 01, 2020 2.036 2.036 2.000 2.000 3,800 -0.28(-12.28%)
Apr 30, 2020 2.280 2.280 2.280 30 +0.00(+0.00%)
Apr 29, 2020 2.300 2.300 2.000 2.280 2,675 +0.00(+0.00%)
Apr 28, 2020 2.280 2.280 2.260 2.280 616 -0.02(-0.84%)
Apr 27, 2020 1.950 2.299 1.930 2.299 5,384 +0.34(+17.18%)
Apr 24, 2020 1.970 2.310 1.820 1.962 11,100 +0.19(+10.86%)
Apr 23, 2020 1.820 1.820 1.770 1.770 13,930 -0.09(-4.84%)
Apr 22, 2020 1.950 1.950 1.773 1.860 2,202 -0.07(-3.69%)
Apr 21, 2020 1.870 2.225 1.870 1.931 21,438 -0.05(-2.46%)
Apr 20, 2020 1.980 1.980 1.980 78 +0.00(+0.00%)
Apr 17, 2020 1.980 1.980 1.980 1.980 100 -0.36(-15.38%)
Apr 16, 2020 2.340 2.340 2.340 2.340 138 +0.00(+0.00%)
Apr 15, 2020 2.420 2.450 2.340 2.340 2,597 +0.07(+3.08%)
Apr 14, 2020 1.770 2.270 1.768 2.270 1,825 +0.26(+12.94%)
Apr 13, 2020 1.760 2.010 1.760 2.010 733 -0.13(-6.01%)
Apr 09, 2020 1.780 2.240 1.780 2.139 1,900 +0.24(+12.56%)
Apr 08, 2020 1.900 1.900 1.900 1.900 506 +0.07(+3.83%)
Apr 07, 2020 1.830 1.830 1.830 1.830 322 +0.12(+7.02%)
Apr 06, 2020 1.910 1.910 1.690 1.710 3,352 -0.09(-5.00%)
Apr 03, 2020 2.080 2.080 1.800 1.800 8,400 -0.15(-7.69%)
Apr 02, 2020 1.850 1.950 1.840 1.950 21,450 -0.11(-5.25%)
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.