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

Entera Bio Ltd (NQ: ENTX )

2.368 -0.092 (-3.74%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 13, 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 (%)
Jan 31, 2024 0.8496 0.8700 0.8006 0.8404 45,079 -0.03(-3.40%)
Jan 30, 2024 0.8800 0.8825 0.8533 0.8700 18,961 -0.02(-1.96%)
Jan 29, 2024 0.8420 0.9499 0.8420 0.8874 34,106 +0.02(+1.93%)
Jan 26, 2024 0.9300 0.9300 0.8301 0.8706 28,937 +0.01(+1.72%)
Jan 25, 2024 0.8779 0.9219 0.8421 0.8559 30,195 -0.00(-0.48%)
Jan 24, 2024 0.8465 0.8650 0.8301 0.8600 40,349 -0.02(-2.24%)
Jan 23, 2024 0.9600 0.9628 0.8635 0.8797 55,294 -0.08(-8.63%)
Jan 22, 2024 1.010 1.010 0.8511 0.9628 91,695 -0.04(-3.71%)
Jan 19, 2024 1.030 1.040 0.9311 0.9999 111,359 -0.03(-2.92%)
Jan 18, 2024 1.120 1.120 1.010 1.030 76,508 -0.03(-2.83%)
Jan 17, 2024 1.080 1.140 0.9790 1.060 153,285 -0.04(-3.64%)
Jan 16, 2024 1.100 1.310 1.070 1.100 616,868 +0.01(+0.92%)
Jan 12, 2024 0.8400 1.090 0.8000 1.090 484,852 +0.28(+34.07%)
Jan 11, 2024 0.8290 0.8290 0.8000 0.8130 29,073 +0.01(+1.61%)
Jan 10, 2024 0.7800 0.8108 0.7500 0.8001 98,318 +0.04(+5.28%)
Jan 09, 2024 0.7700 0.7751 0.7203 0.7600 72,910 +0.00(+0.30%)
Jan 08, 2024 0.6600 0.7601 0.6600 0.7577 140,157 +0.08(+12.02%)
Jan 05, 2024 0.6600 0.6932 0.6501 0.6764 35,324 -0.01(-1.26%)
Jan 04, 2024 0.6500 0.6850 0.6400 0.6850 51,357 +0.04(+6.22%)
Jan 03, 2024 0.6600 0.6600 0.5826 0.6449 68,197 -0.01(-1.53%)
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.