Skip to main content

Entera Bio Ltd (NQ: ENTX )

1.670 +0.130 (+8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5500 0.6350 0.5200 0.6000 401,175 +0.05(+8.95%)
Dec 28, 2023 0.6303 0.6673 0.5500 0.5507 389,139 -0.08(-12.59%)
Dec 27, 2023 0.6700 0.6900 0.6100 0.6300 205,539 -0.02(-3.48%)
Dec 26, 2023 0.6700 0.7100 0.6495 0.6527 96,800 +0.00(+0.42%)
Dec 22, 2023 0.6800 0.6800 0.6500 0.6500 121,703 -0.03(-4.41%)
Dec 21, 2023 0.6800 0.7140 0.6628 0.6800 68,891 -0.03(-4.23%)
Dec 20, 2023 0.6810 0.7300 0.6703 0.7100 79,168 +0.00(+0.01%)
Dec 19, 2023 0.7600 0.7600 0.6765 0.7099 126,936 +0.05(+7.58%)
Dec 18, 2023 0.6510 0.6600 0.6431 0.6599 28,252 +0.00(+0.37%)
Dec 15, 2023 0.6700 0.6700 0.6500 0.6575 38,595 +0.00(+0.24%)
Dec 14, 2023 0.6660 0.6850 0.6559 0.6559 37,655 -0.02(-2.48%)
Dec 13, 2023 0.6651 0.6900 0.6651 0.6726 18,032 +0.00(+0.40%)
Dec 12, 2023 0.6900 0.6900 0.6430 0.6699 6,670 -0.02(-2.77%)
Dec 11, 2023 0.6800 0.7000 0.6319 0.6890 27,628 +0.01(+1.62%)
Dec 08, 2023 0.6310 0.6798 0.6306 0.6780 15,977 +0.02(+2.73%)
Dec 07, 2023 0.6750 0.7000 0.6421 0.6600 10,756 -0.01(-0.80%)
Dec 06, 2023 0.6550 0.7000 0.6305 0.6653 37,392 +0.01(+1.56%)
Dec 05, 2023 0.7024 0.7024 0.6550 0.6551 42,345 -0.05(-7.72%)
Dec 04, 2023 0.6550 0.7099 0.6550 0.7099 8,945 +0.05(+8.32%)
Dec 01, 2023 0.6710 0.7029 0.6242 0.6554 18,825 -0.05(-7.68%)
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%)
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.