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

Entera Bio Ltd (NQ: ENTX )

2.390 +0.090 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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(+4.96%)
Jun 14, 2023 0.8000 0.8389 0.8000 0.8002 17,078 -0.03(-3.49%)
Jun 13, 2023 0.8400 0.8400 0.8000 0.8291 29,857 -0.02(-2.86%)
Jun 12, 2023 0.8459 0.8599 0.8200 0.8535 17,652 +0.01(+0.90%)
Jun 09, 2023 0.8000 0.8900 0.8000 0.8459 21,970 +0.04(+5.07%)
Jun 08, 2023 0.8400 0.8800 0.8050 0.8051 5,173 +0.00(+0.61%)
Jun 07, 2023 0.8300 0.8672 0.8002 0.8002 24,228 -0.01(-1.14%)
Jun 06, 2023 0.8500 0.8500 0.7851 0.8094 40,547 -0.08(-8.85%)
Jun 05, 2023 0.9000 0.9000 0.8401 0.8880 29,341 +0.00(+0.06%)
Jun 02, 2023 0.8800 0.9000 0.8500 0.8875 17,803 +0.04(+4.44%)
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.