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

Entera Bio Ltd (NQ: ENTX )

2.050 +0.060 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2023 0.7000 0.7104 0.7000 0.7099 15,571 +0.01(+1.56%)
Nov 29, 2023 0.7197 0.7299 0.6300 0.6990 79,715 -0.00(-0.40%)
Nov 28, 2023 0.7190 0.7200 0.7018 0.7018 8,258 -0.03(-3.86%)
Nov 27, 2023 0.7000 0.7300 0.7000 0.7300 6,658 +0.03(+4.29%)
Nov 24, 2023 0.7000 0.7290 0.7000 0.7000 7,184 -0.02(-2.78%)
Nov 22, 2023 0.7300 0.7300 0.7100 0.7200 4,813 -0.01(-1.37%)
Nov 21, 2023 0.7061 0.7300 0.7036 0.7300 2,888 +0.00(+0.00%)
Nov 20, 2023 0.6900 0.7300 0.6900 0.7300 9,403 +0.00(+0.00%)
Nov 17, 2023 0.7289 0.7300 0.7098 0.7300 11,798 +0.00(+0.07%)
Nov 16, 2023 0.7100 0.7300 0.7000 0.7295 9,862 -0.00(-0.07%)
Nov 15, 2023 0.7200 0.7300 0.6800 0.7300 21,088 +0.01(+1.39%)
Nov 14, 2023 0.7000 0.7210 0.6900 0.7200 46,713 +0.02(+2.86%)
Nov 13, 2023 0.6900 0.7000 0.6500 0.7000 36,528 +0.00(+0.00%)
Nov 10, 2023 0.7200 0.7200 0.6399 0.7000 53,137 -0.03(-4.12%)
Nov 09, 2023 0.6600 0.7600 0.6052 0.7301 165,969 +0.12(+20.64%)
Nov 08, 2023 0.6390 0.6799 0.5810 0.6052 46,276 -0.02(-2.54%)
Nov 07, 2023 0.5791 0.6400 0.5791 0.6210 51,565 +0.00(+0.16%)
Nov 06, 2023 0.6500 0.6500 0.6200 0.6200 4,611 +0.01(+1.16%)
Nov 03, 2023 0.6400 0.6799 0.6129 0.6129 54,312 -0.04(-6.01%)
Nov 02, 2023 0.6407 0.6914 0.6400 0.6521 10,129 -0.01(-2.06%)
Nov 01, 2023 0.6799 0.6997 0.6500 0.6658 3,104 -0.02(-2.80%)
Oct 31, 2023 0.6600 0.6996 0.6600 0.6850 4,254 +0.03(+3.79%)
Oct 30, 2023 0.6551 0.7000 0.6550 0.6600 31,138 -0.02(-2.84%)
Oct 27, 2023 0.6825 0.7099 0.6648 0.6793 10,978 +0.00(+0.19%)
Oct 26, 2023 0.6650 0.6999 0.6650 0.6780 28,500 -0.02(-3.06%)
Oct 25, 2023 0.6800 0.7094 0.6600 0.6994 7,036 +0.01(+1.95%)
Oct 24, 2023 0.6550 0.7200 0.6550 0.6860 19,988 +0.03(+4.24%)
Oct 23, 2023 0.6817 0.6817 0.6500 0.6581 17,478 -0.01(-1.57%)
Oct 20, 2023 0.6552 0.7109 0.6552 0.6686 12,456 +0.01(+2.03%)
Oct 19, 2023 0.6810 0.6810 0.6552 0.6553 8,141 -0.01(-2.19%)
Oct 18, 2023 0.6999 0.7377 0.6550 0.6700 14,495 +0.01(+2.26%)
Oct 17, 2023 0.6800 0.7379 0.5757 0.6552 66,473 -0.08(-11.46%)
Oct 16, 2023 0.7490 0.7600 0.7101 0.7400 94,101 +0.01(+1.37%)
Oct 13, 2023 0.6900 0.7401 0.6800 0.7300 36,232 +0.04(+5.83%)
Oct 12, 2023 0.7190 0.7200 0.6800 0.6898 35,281 -0.01(-1.46%)
Oct 11, 2023 0.6800 0.7151 0.6800 0.7000 5,716 -0.01(-0.85%)
Oct 10, 2023 0.6800 0.7151 0.6800 0.7060 27,233 -0.00(-0.42%)
Oct 09, 2023 0.6600 0.7151 0.6600 0.7090 3,454 -0.01(-0.85%)
Oct 06, 2023 0.6389 0.7328 0.6389 0.7151 16,032 +0.01(+2.01%)
Oct 05, 2023 0.7290 0.7300 0.6900 0.7010 11,187 -0.03(-4.35%)
Oct 04, 2023 0.7383 0.7383 0.6900 0.7329 12,264 +0.01(+1.79%)
Oct 03, 2023 0.6901 0.7200 0.6901 0.7200 8,271 +0.03(+4.35%)
Oct 02, 2023 0.7250 0.7480 0.6900 0.6900 14,175 -0.04(-4.83%)
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%)
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.