Indicators

Entera Bio Ltd (NQ: ENTX )

2.440 -0.160 (-6.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.8100	0.8400	0.7840	0.7930	17,582	-0.02(-2.09%)
Jul 28, 2023	0.8200	0.8200	0.8000	0.8099	44,679	+0.01(+1.77%)
Jul 27, 2023	0.8400	0.8400	0.7821	0.7958	22,088	+0.01(+0.73%)
Jul 26, 2023	0.8100	0.8299	0.7801	0.7900	53,737	-0.02(-2.47%)
Jul 25, 2023	0.8300	0.8400	0.7800	0.8100	38,441	-0.02(-2.29%)
Jul 24, 2023	0.8100	0.8400	0.8100	0.8290	53,265	-0.01(-1.31%)
Jul 21, 2023	0.8400	0.8400	0.8299	0.8400	13,186	-0.01(-0.59%)
Jul 20, 2023	0.8848	0.8848	0.8200	0.8450	10,548	+0.02(+2.70%)
Jul 19, 2023	0.8850	0.8850	0.8100	0.8228	51,059	-0.05(-5.21%)
Jul 18, 2023	0.8400	0.8881	0.8221	0.8680	7,335	+0.02(+2.41%)
Jul 17, 2023	0.8000	0.8476	0.8000	0.8476	22,878	+0.00(+0.00%)
Jul 14, 2023	0.8590	0.8651	0.8300	0.8476	31,277	-0.00(-0.28%)
Jul 13, 2023	0.8500	0.8600	0.8310	0.8500	26,873	-0.00(-0.04%)
Jul 12, 2023	0.8261	0.8679	0.8261	0.8503	3,980	+0.02(+2.45%)
Jul 11, 2023	0.8060	0.8379	0.8049	0.8300	15,899	+0.00(+0.00%)
Jul 10, 2023	0.8100	0.8506	0.8051	0.8300	11,163	+0.00(+0.00%)
Jul 07, 2023	0.8684	0.8684	0.8100	0.8300	28,213	+0.01(+1.22%)
Jul 06, 2023	0.8900	0.8900	0.8100	0.8200	19,308	-0.06(-6.82%)
Jul 05, 2023	0.8800	0.8999	0.8501	0.8800	9,954	+0.00(+0.40%)

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.