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 (%)
Sep 29, 2023 0.7075 0.7250 0.7013 0.7250 3,505 +0.01(+0.83%)
Sep 28, 2023 0.7190 0.7249 0.7190 0.7190 26,638 +0.00(+0.00%)
Sep 27, 2023 0.7049 0.7200 0.6900 0.7190 28,927 +0.03(+3.87%)
Sep 26, 2023 0.6522 0.6922 0.6500 0.6922 49,495 +0.05(+8.16%)
Sep 25, 2023 0.6925 0.6736 0.6400 0.6400 47,371 -0.07(-9.86%)
Sep 22, 2023 0.6900 0.7100 0.6656 0.7100 23,099 +0.01(+0.74%)
Sep 21, 2023 0.7141 0.7141 0.6899 0.7048 46,215 +0.02(+2.89%)
Sep 20, 2023 0.7000 0.7141 0.6700 0.6850 31,884 -0.02(-2.16%)
Sep 19, 2023 0.7200 0.7201 0.6510 0.7001 79,603 +0.04(+6.08%)
Sep 18, 2023 0.6170 0.7400 0.6170 0.6600 9,963 -0.03(-3.65%)
Sep 15, 2023 0.6900 0.7000 0.6600 0.6850 22,751 +0.01(+0.74%)
Sep 14, 2023 0.6869 0.7710 0.6500 0.6800 65,998 -0.01(-1.02%)
Sep 13, 2023 0.6968 0.6999 0.6621 0.6870 11,351 +0.03(+4.08%)
Sep 12, 2023 0.7000 0.7399 0.6200 0.6601 367,055 -0.01(-1.33%)
Sep 11, 2023 0.6800 0.6998 0.6400 0.6690 40,900 +0.04(+6.19%)
Sep 08, 2023 0.6200 0.6300 0.6100 0.6300 12,163 +0.00(+0.00%)
Sep 07, 2023 0.6600 0.6700 0.6300 0.6300 21,410 -0.04(-6.60%)
Sep 06, 2023 0.6500 0.6900 0.6500 0.6745 7,186 +0.02(+2.35%)
Sep 05, 2023 0.6690 0.6900 0.6590 0.6590 30,201 -0.01(-1.93%)
Sep 01, 2023 0.6700 0.6999 0.6510 0.6720 25,886 -0.02(-2.61%)
Aug 31, 2023 0.6500 0.7000 0.6453 0.6900 26,016 +0.02(+3.25%)
Aug 30, 2023 0.6820 0.6980 0.6500 0.6683 18,127 -0.03(-3.84%)
Aug 29, 2023 0.7000 0.7399 0.6505 0.6950 39,964 -0.01(-0.71%)
Aug 28, 2023 0.7038 0.7100 0.6490 0.7000 28,606 +0.01(+2.04%)
Aug 25, 2023 0.7239 0.7299 0.6686 0.6860 58,053 -0.07(-9.74%)
Aug 24, 2023 0.7533 0.7600 0.7175 0.7600 79,615 +0.04(+5.92%)
Aug 23, 2023 0.6799 0.7180 0.6278 0.7175 43,699 +0.04(+5.51%)
Aug 22, 2023 0.6100 0.6800 0.5826 0.6800 106,951 +0.08(+12.40%)
Aug 21, 2023 0.5978 0.6160 0.5642 0.6050 98,176 +0.01(+1.44%)
Aug 18, 2023 0.6636 0.6636 0.5615 0.5964 95,559 -0.00(-0.17%)
Aug 17, 2023 0.6400 0.6400 0.5500 0.5974 143,818 -0.03(-5.20%)
Aug 16, 2023 0.6712 0.6712 0.6300 0.6302 45,120 +0.03(+5.02%)
Aug 15, 2023 0.6299 0.7079 0.5830 0.6001 118,450 -0.01(-1.62%)
Aug 14, 2023 0.7400 0.8000 0.6100 0.6100 94,678 -0.13(-17.57%)
Aug 11, 2023 0.7500 0.7800 0.7400 0.7400 3,301 -0.01(-1.33%)
Aug 10, 2023 0.7500 0.7500 0.7300 0.7500 32,830 +0.01(+0.68%)
Aug 09, 2023 0.7600 0.7600 0.7400 0.7449 15,403 -0.03(-3.26%)
Aug 08, 2023 0.7500 0.7850 0.7303 0.7700 31,740 +0.01(+1.30%)
Aug 07, 2023 0.8000 0.8000 0.7600 0.7601 19,897 -0.04(-4.99%)
Aug 04, 2023 0.7600 0.8110 0.7600 0.8000 28,285 +0.04(+5.26%)
Aug 03, 2023 0.7991 0.8010 0.7500 0.7600 28,356 -0.02(-2.55%)
Aug 02, 2023 0.7800 0.7990 0.7700 0.7799 7,520 -0.02(-2.51%)
Aug 01, 2023 0.8100 0.8149 0.7800 0.8000 18,868 +0.01(+0.88%)
Jul 31, 2023 0.8100 0.8400 0.7840 0.7930 17,582 -0.02(-2.09%)
Jul 28, 2023 0.8200 0.8200 0.8000 0.8099 44,679 +0.01(+1.77%)
Jul 27, 2023 0.8400 0.8400 0.7821 0.7958 22,088 +0.01(+0.73%)
Jul 26, 2023 0.8100 0.8299 0.7801 0.7900 53,737 -0.02(-2.47%)
Jul 25, 2023 0.8300 0.8400 0.7800 0.8100 38,441 -0.02(-2.29%)
Jul 24, 2023 0.8100 0.8400 0.8100 0.8290 53,265 -0.01(-1.31%)
Jul 21, 2023 0.8400 0.8400 0.8299 0.8400 13,186 -0.01(-0.59%)
Jul 20, 2023 0.8848 0.8848 0.8200 0.8450 10,548 +0.02(+2.70%)
Jul 19, 2023 0.8850 0.8850 0.8100 0.8228 51,059 -0.05(-5.21%)
Jul 18, 2023 0.8400 0.8881 0.8221 0.8680 7,335 +0.02(+2.41%)
Jul 17, 2023 0.8000 0.8476 0.8000 0.8476 22,878 +0.00(+0.00%)
Jul 14, 2023 0.8590 0.8651 0.8300 0.8476 31,277 -0.00(-0.28%)
Jul 13, 2023 0.8500 0.8600 0.8310 0.8500 26,873 -0.00(-0.04%)
Jul 12, 2023 0.8261 0.8679 0.8261 0.8503 3,980 +0.02(+2.45%)
Jul 11, 2023 0.8060 0.8379 0.8049 0.8300 15,899 +0.00(+0.00%)
Jul 10, 2023 0.8100 0.8506 0.8051 0.8300 11,163 +0.00(+0.00%)
Jul 07, 2023 0.8684 0.8684 0.8100 0.8300 28,213 +0.01(+1.22%)
Jul 06, 2023 0.8900 0.8900 0.8100 0.8200 19,308 -0.06(-6.82%)
Jul 05, 2023 0.8800 0.8999 0.8501 0.8800 9,954 +0.00(+0.40%)
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.