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

Entera Bio Ltd (NQ: ENTX )

1.980 -0.020 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.058 2.058 2.058 27 +0.00(+0.00%)
Mar 30, 2020 1.950 2.139 1.860 2.058 8,048 -0.31(-13.03%)
Mar 27, 2020 2.366 2.366 2.366 7 +0.00(+0.00%)
Mar 26, 2020 1.810 2.500 1.810 2.366 16,257 +0.03(+1.13%)
Mar 25, 2020 2.500 2.550 2.330 2.340 8,608 +0.16(+7.34%)
Mar 24, 2020 2.050 2.350 2.050 2.180 2,381 +0.13(+6.34%)
Mar 23, 2020 2.050 2.050 1.990 2.050 1,091 +0.00(+0.00%)
Mar 20, 2020 2.110 2.150 1.900 2.050 15,800 +0.05(+2.50%)
Mar 19, 2020 2.140 2.260 1.950 2.000 12,144 +0.40(+25.00%)
Mar 18, 2020 1.920 1.920 1.590 1.600 12,317 -0.44(-21.57%)
Mar 17, 2020 2.210 2.210 1.815 2.040 10,736 -0.10(-4.67%)
Mar 16, 2020 2.130 2.439 1.999 2.140 10,393 -0.35(-14.06%)
Mar 13, 2020 2.505 2.532 2.320 2.490 2,000 -0.01(-0.40%)
Mar 12, 2020 2.665 2.665 2.500 2.500 1,713 -0.28(-10.07%)
Mar 11, 2020 2.550 2.780 2.550 2.780 1,164 -0.07(-2.46%)
Mar 10, 2020 2.610 2.852 2.550 2.850 3,072 +0.10(+3.64%)
Mar 09, 2020 2.859 2.859 2.563 2.750 3,306 +0.00(+0.00%)
Mar 06, 2020 3.000 3.000 2.750 2.750 800 -0.09(-3.17%)
Mar 05, 2020 2.850 3.350 2.820 2.840 8,681 +0.10(+3.65%)
Mar 04, 2020 3.007 3.150 2.725 2.740 13,976 -0.41(-13.02%)
Mar 03, 2020 3.150 3.150 3.150 3.150 136 +0.00(+0.00%)
Mar 02, 2020 2.970 3.150 2.970 3.150 344 +0.01(+0.32%)
Feb 28, 2020 3.140 3.140 3.140 3.140 200 -0.05(-1.57%)
Feb 27, 2020 2.990 3.190 2.800 3.190 3,949 +0.33(+11.73%)
Feb 26, 2020 3.100 3.200 2.855 2.855 2,275 -0.06(-2.05%)
Feb 25, 2020 3.027 3.180 2.860 2.915 5,045 -0.24(-7.47%)
Feb 24, 2020 2.890 3.150 2.870 3.150 2,260 -0.05(-1.56%)
Feb 21, 2020 3.300 3.350 3.185 3.200 5,900 +0.06(+1.89%)
Feb 20, 2020 3.141 3.141 3.141 51 +0.00(+0.00%)
Feb 19, 2020 2.940 3.141 2.910 3.141 1,957 +0.06(+1.97%)
Feb 18, 2020 3.150 3.150 2.900 3.080 2,006 -0.07(-2.22%)
Feb 14, 2020 3.150 3.150 3.150 3.150 100 -0.15(-4.55%)
Feb 13, 2020 3.284 3.300 3.284 3.300 794 +0.04(+1.23%)
Feb 12, 2020 3.086 3.260 3.086 3.260 837 -0.08(-2.40%)
Feb 11, 2020 3.320 3.340 3.300 3.340 5,537 +0.04(+1.21%)
Feb 10, 2020 3.300 3.300 3.300 3 +0.00(+0.00%)
Feb 07, 2020 3.130 3.400 3.130 3.300 4,100 +0.15(+4.60%)
Feb 06, 2020 3.020 3.300 3.010 3.155 3,708 -0.15(-4.39%)
Feb 05, 2020 2.982 3.300 2.982 3.300 8,348 +0.18(+5.77%)
Feb 04, 2020 3.201 3.201 2.973 3.120 5,246 -0.08(-2.50%)
Feb 03, 2020 3.250 3.260 3.200 3.200 9,274 +0.05(+1.59%)
Jan 31, 2020 2.990 3.244 2.971 3.150 10,400 +0.04(+1.27%)
Jan 30, 2020 3.142 3.145 3.071 3.111 4,221 +0.07(+2.32%)
Jan 29, 2020 3.200 3.200 3.040 3.040 5,909 -0.15(-4.59%)
Jan 28, 2020 3.100 3.263 3.052 3.186 13,953 +0.15(+4.84%)
Jan 27, 2020 3.290 3.330 3.039 3.039 4,919 -0.11(-3.57%)
Jan 24, 2020 3.060 3.400 3.060 3.152 85,900 +0.10(+3.34%)
Jan 23, 2020 2.900 3.050 2.900 3.050 4,890 +0.19(+6.64%)
Jan 22, 2020 2.860 2.860 2.860 2.860 222 +0.05(+1.78%)
Jan 21, 2020 2.800 2.850 2.800 2.810 18,739 -0.04(-1.40%)
Jan 17, 2020 2.773 2.850 2.773 2.850 5,000 +0.08(+3.07%)
Jan 16, 2020 2.765 2.765 2.765 2.765 196 -0.03(-1.25%)
Jan 15, 2020 2.762 2.800 2.762 2.800 8,014 +0.02(+0.72%)
Jan 14, 2020 2.650 2.790 2.650 2.780 1,958 +0.05(+1.86%)
Jan 13, 2020 2.740 2.820 2.650 2.729 8,994 -0.03(-1.12%)
Jan 10, 2020 2.670 2.890 2.358 2.760 21,400 +0.11(+4.15%)
Jan 09, 2020 2.320 2.685 2.320 2.650 17,751 +0.40(+17.78%)
Jan 08, 2020 2.270 2.353 2.187 2.250 6,704 -0.11(-4.66%)
Jan 07, 2020 2.180 2.430 2.160 2.360 27,869 +0.27(+12.92%)
Jan 06, 2020 2.090 2.090 2.090 2.090 127 -0.04(-1.88%)
Jan 03, 2020 2.183 2.183 2.060 2.130 2,100 -0.03(-1.27%)
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.