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

Entera Bio Ltd (NQ: ENTX )

2.220 -0.070 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.