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 (%)
Oct 31, 2018 5.380 5.700 5.380 5.700 2,200 +0.47(+8.99%)
Oct 30, 2018 5.250 5.250 5.230 5.230 1,000 -0.52(-9.04%)
Oct 29, 2018 5.950 5.950 5.130 5.750 3,256 +0.14(+2.50%)
Oct 26, 2018 5.200 5.970 5.140 5.610 2,200 +0.03(+0.62%)
Oct 25, 2018 5.575 5.575 5.570 5.575 1,413 -0.07(-1.32%)
Oct 24, 2018 5.570 5.650 5.570 5.650 754 +0.36(+6.81%)
Oct 23, 2018 5.700 5.700 5.060 5.290 3,493 -0.43(-7.52%)
Oct 22, 2018 5.210 6.400 5.210 5.720 8,461 +0.00(+0.00%)
Oct 19, 2018 5.830 5.830 5.720 5.720 1,300 +0.05(+0.81%)
Oct 18, 2018 4.980 5.833 4.980 5.674 1,206 +0.05(+0.96%)
Oct 17, 2018 5.620 5.620 5.620 15 +0.00(+0.00%)
Oct 16, 2018 5.630 5.650 5.500 5.620 1,549 -0.03(-0.53%)
Oct 15, 2018 5.130 5.800 5.130 5.650 1,560 +0.22(+4.05%)
Oct 12, 2018 5.400 5.430 5.400 5.430 500 -0.02(-0.37%)
Oct 11, 2018 5.450 5.450 5.450 5.450 352 +0.40(+7.92%)
Oct 10, 2018 5.060 5.250 5.001 5.050 900 -0.21(-3.99%)
Oct 09, 2018 5.470 5.860 5.000 5.260 4,282 -0.59(-10.09%)
Oct 08, 2018 5.850 5.850 5.850 50 +0.00(+0.00%)
Oct 05, 2018 5.300 5.860 5.280 5.850 1,000 +0.02(+0.34%)
Oct 04, 2018 5.540 5.860 5.005 5.830 3,769 +0.00(+0.00%)
Oct 03, 2018 5.500 5.860 5.192 5.830 6,715 +0.13(+2.28%)
Oct 02, 2018 5.990 5.990 5.669 5.700 300 +0.64(+12.65%)
Oct 01, 2018 5.600 6.010 5.060 5.060 1,864 -0.75(-12.91%)
Sep 28, 2018 5.400 5.810 5.080 5.810 2,300 +0.41(+7.59%)
Sep 27, 2018 5.150 5.400 5.080 5.400 5,462 -0.08(-1.46%)
Sep 26, 2018 5.093 5.780 5.093 5.480 12,741 +0.03(+0.55%)
Sep 25, 2018 4.980 5.450 4.980 5.450 2,806 +0.35(+6.86%)
Sep 24, 2018 5.100 5.100 5.100 5.100 519 -0.14(-2.67%)
Sep 21, 2018 5.250 5.250 5.060 5.240 3,300 -0.01(-0.19%)
Sep 20, 2018 4.640 5.450 4.640 5.250 1,731 +0.12(+2.34%)
Sep 18, 2018 5.130 5.130 5.130 0 -0.00(-0.00%)
Sep 17, 2018 5.130 5.130 5.130 5.130 1,000 +0.00(+0.00%)
Sep 14, 2018 4.910 5.210 4.910 5.130 2,900 +0.12(+2.40%)
Sep 13, 2018 5.100 5.100 5.000 5.010 1,050 +0.11(+2.24%)
Sep 12, 2018 5.200 5.600 4.900 4.900 5,925 -0.10(-2.00%)
Sep 11, 2018 5.250 5.600 5.000 5.000 6,374 +0.26(+5.49%)
Sep 10, 2018 5.940 5.940 4.681 4.740 9,900 -0.90(-15.96%)
Sep 07, 2018 6.000 6.000 5.640 5.640 500 -0.26(-4.41%)
Sep 06, 2018 5.120 5.900 5.120 5.900 4,955 +0.68(+13.03%)
Sep 05, 2018 5.010 5.500 4.601 5.220 3,902 -0.18(-3.33%)
Sep 04, 2018 5.400 5.400 5.400 5.400 4,212 +0.00(+0.00%)
Aug 31, 2018 5.400 5.400 5.400 0 +0.70(+14.89%)
Aug 30, 2018 4.500 4.700 4.400 4.700 10,372 +0.01(+0.21%)
Aug 29, 2018 4.590 4.700 4.455 4.690 506 +0.19(+4.22%)
Aug 28, 2018 4.200 4.700 4.110 4.500 6,093 -0.15(-3.23%)
Aug 27, 2018 4.500 4.700 4.250 4.650 11,424 -0.05(-1.06%)
Aug 24, 2018 4.710 4.750 4.260 4.700 900 +0.20(+4.44%)
Aug 23, 2018 4.990 4.990 4.500 4.500 2,329 -0.09(-1.96%)
Aug 22, 2018 5.170 5.170 4.590 4.590 17,029 -0.39(-7.83%)
Aug 21, 2018 5.170 5.170 4.980 4.980 2,018 +0.03(+0.61%)
Aug 20, 2018 4.510 4.970 4.510 4.950 5,015 -0.15(-2.94%)
Aug 17, 2018 4.600 5.200 4.600 5.100 5,700 -0.20(-3.77%)
Aug 16, 2018 5.300 5.300 5.300 5.300 225 +0.26(+5.16%)
Aug 15, 2018 4.600 5.040 4.500 5.040 4,731 +0.04(+0.80%)
Aug 14, 2018 5.400 5.500 5.000 5.000 6,006 -0.24(-4.58%)
Aug 13, 2018 4.860 5.240 4.730 5.240 8,622 -0.21(-3.85%)
Aug 10, 2018 5.690 5.690 5.050 5.450 12,000 +0.50(+10.10%)
Aug 09, 2018 5.050 5.050 4.900 4.950 16,997 -0.10(-1.98%)
Aug 08, 2018 5.430 5.430 5.050 5.050 1,652 -0.42(-7.68%)
Aug 07, 2018 5.050 5.740 5.050 5.470 2,150 +0.42(+8.32%)
Aug 06, 2018 5.450 5.747 5.050 5.050 14,567 -0.53(-9.50%)
Aug 03, 2018 5.150 5.770 4.800 5.580 5,000 +0.50(+9.85%)
Aug 02, 2018 5.690 5.690 5.080 5.080 3,100 -0.72(-12.36%)
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.