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

Entera Bio Ltd (NQ: ENTX )

2.460 -0.080 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 2.280 2.600 2.280 2.600 3,500 -0.15(-5.45%)
Aug 29, 2019 2.750 2.750 2.750 1 +0.00(+0.00%)
Aug 28, 2019 2.750 2.750 2.750 10 +0.00(+0.00%)
Aug 27, 2019 2.790 2.800 2.400 2.750 6,741 -0.05(-1.79%)
Aug 26, 2019 2.465 2.800 2.465 2.800 701 +0.03(+1.08%)
Aug 23, 2019 2.700 2.770 2.700 2.770 500 +0.08(+2.97%)
Aug 22, 2019 2.930 3.240 2.600 2.690 8,322 -0.25(-8.50%)
Aug 21, 2019 2.940 2.940 2.940 2.940 249 +0.14(+5.00%)
Aug 20, 2019 3.360 3.360 2.759 2.800 11,174 +0.10(+3.80%)
Aug 19, 2019 2.500 2.800 2.300 2.697 24,857 +0.13(+4.96%)
Aug 16, 2019 2.840 2.850 2.050 2.570 11,500 -0.03(-1.15%)
Aug 15, 2019 2.800 2.800 2.255 2.600 23,472 +0.49(+23.22%)
Aug 14, 2019 2.400 2.400 2.110 2.110 5,588 -0.31(-12.81%)
Aug 13, 2019 2.801 3.146 2.035 2.420 5,715 -0.02(-0.82%)
Aug 12, 2019 2.920 2.920 2.283 2.440 2,984 -0.46(-15.86%)
Aug 09, 2019 2.250 2.900 1.350 2.900 7,600 +0.25(+9.43%)
Aug 08, 2019 2.060 2.700 2.060 2.650 3,968 +0.15(+6.00%)
Aug 07, 2019 2.810 2.850 2.446 2.500 14,697 -0.35(-12.28%)
Aug 06, 2019 2.900 3.017 2.220 2.850 14,838 +0.10(+3.64%)
Aug 05, 2019 3.300 3.490 2.710 2.750 36,690 -0.16(-5.50%)
Aug 02, 2019 3.110 3.450 2.737 2.910 21,100 -0.19(-6.13%)
Aug 01, 2019 3.317 3.320 2.955 3.100 27,576 -0.17(-5.20%)
Jul 31, 2019 3.560 3.560 3.033 3.270 34,085 -0.02(-0.61%)
Jul 30, 2019 3.020 3.300 3.010 3.290 10,019 -0.01(-0.30%)
Jul 29, 2019 3.100 3.700 3.100 3.300 81,141 -0.45(-12.00%)
Jul 24, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 22, 2019 3.750 3.750 3.750 0 +0.10(+2.74%)
Jul 19, 2019 3.770 3.770 3.650 3.650 600 +0.06(+1.67%)
Jul 18, 2019 3.650 3.660 2.590 3.590 4,888 +0.30(+9.12%)
Jul 17, 2019 3.290 3.290 3.290 1,660 +0.00(+0.00%)
Jul 16, 2019 3.290 3.300 3.255 3.290 3,445 +0.00(+0.00%)
Jul 15, 2019 3.270 3.340 3.000 3.290 5,140 +0.04(+1.23%)
Jul 12, 2019 2.750 3.250 2.542 3.250 39,600 +0.31(+10.54%)
Jul 11, 2019 2.820 2.940 2.810 2.940 6,794 +0.01(+0.34%)
Jul 10, 2019 2.790 2.970 2.680 2.930 15,518 -0.04(-1.35%)
Jul 09, 2019 2.910 2.990 2.688 2.970 7,931 -0.03(-1.00%)
Jul 08, 2019 3.020 3.180 3.000 3.000 65,133 -0.28(-8.54%)
Jul 05, 2019 3.260 3.280 3.110 3.280 600 -0.08(-2.38%)
Jul 02, 2019 3.360 3.360 3.360 0 -0.03(-0.88%)
Jul 01, 2019 3.390 3.390 3.390 3.390 860 -0.04(-1.17%)
Jun 28, 2019 3.100 3.470 3.100 3.430 16,100 -0.08(-2.28%)
Jun 27, 2019 3.170 3.510 3.110 3.510 3,504 +0.23(+7.01%)
Jun 26, 2019 3.250 3.540 3.060 3.280 3,746 +0.01(+0.31%)
Jun 25, 2019 3.350 3.350 3.020 3.270 45,744 -0.36(-9.92%)
Jun 24, 2019 3.670 3.670 3.630 3.630 520 -0.12(-3.20%)
Jun 21, 2019 3.620 3.750 3.280 3.750 600 -0.02(-0.53%)
Jun 20, 2019 3.530 3.770 3.530 3.770 304 -0.04(-1.05%)
Jun 19, 2019 3.810 3.810 3.810 3.810 102 +0.08(+2.14%)
Jun 18, 2019 3.760 3.900 3.580 3.730 17,153 -0.07(-1.84%)
Jun 17, 2019 3.700 3.920 3.520 3.800 9,225 -0.07(-1.81%)
Jun 14, 2019 3.720 3.870 3.670 3.870 13,400 +0.07(+1.84%)
Jun 13, 2019 3.800 3.950 3.690 3.800 1,697 +0.19(+5.26%)
Jun 12, 2019 3.800 3.960 3.548 3.610 12,930 -0.29(-7.44%)
Jun 11, 2019 3.550 4.000 3.550 3.900 16,454 +0.08(+2.09%)
Jun 10, 2019 3.800 4.100 3.450 3.820 32,653 +0.00(+0.00%)
Jun 07, 2019 3.330 3.850 3.330 3.820 5,200 +0.17(+4.66%)
Jun 06, 2019 3.220 3.800 3.180 3.650 5,779 +0.10(+2.82%)
Jun 05, 2019 3.380 3.710 3.270 3.550 11,598 +0.15(+4.41%)
Jun 04, 2019 3.550 3.630 3.210 3.400 9,101 +0.00(+0.00%)
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.