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

Entera Bio Ltd (NQ: ENTX )

2.070 -0.150 (-6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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(-4.56%)
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%)
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.