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 29, 2019 4.325 4.325 4.325 50 +0.00(+0.00%)
Mar 28, 2019 4.020 4.400 4.000 4.325 12,688 +0.18(+4.23%)
Mar 27, 2019 3.954 4.150 3.818 4.150 1,200 +0.16(+4.01%)
Mar 26, 2019 3.920 3.990 3.800 3.990 1,826 +0.19(+5.00%)
Mar 25, 2019 4.250 4.250 3.790 3.800 3,592 -0.43(-10.17%)
Mar 22, 2019 4.230 4.230 4.230 50 +0.00(+0.00%)
Mar 21, 2019 3.972 4.230 3.972 4.230 3,101 +0.04(+0.95%)
Mar 20, 2019 4.190 4.190 4.190 4.190 220 +0.04(+0.96%)
Mar 19, 2019 4.010 4.150 3.980 4.150 30,653 +0.02(+0.48%)
Mar 18, 2019 4.000 4.150 4.000 4.130 1,431 -0.16(-3.73%)
Mar 15, 2019 4.030 4.360 4.000 4.290 5,800 -0.10(-2.28%)
Mar 13, 2019 4.390 4.390 4.390 0 -0.07(-1.57%)
Mar 12, 2019 4.470 4.470 4.250 4.460 3,400 +0.15(+3.48%)
Mar 11, 2019 4.100 4.400 4.100 4.310 3,800 -0.19(-4.22%)
Mar 08, 2019 4.099 4.560 4.099 4.500 10,700 +0.39(+9.49%)
Mar 07, 2019 4.100 4.270 4.090 4.110 26,125 -0.17(-3.97%)
Mar 06, 2019 4.133 4.280 4.133 4.280 9,702 -0.03(-0.69%)
Mar 05, 2019 4.309 4.309 4.309 4.309 122 -0.09(-2.06%)
Mar 04, 2019 4.300 4.400 4.300 4.400 353 -0.03(-0.68%)
Mar 01, 2019 4.350 4.550 4.100 4.430 15,100 +0.08(+1.84%)
Feb 28, 2019 4.314 4.540 4.205 4.350 2,064 +0.02(+0.46%)
Feb 27, 2019 4.320 4.330 4.200 4.330 2,400 -0.01(-0.23%)
Feb 26, 2019 4.400 4.400 4.250 4.340 2,260 -0.14(-3.13%)
Feb 25, 2019 4.540 4.540 4.224 4.480 1,018 -0.06(-1.32%)
Feb 22, 2019 4.600 4.600 4.130 4.540 22,400 +0.42(+10.19%)
Feb 21, 2019 4.341 4.362 4.025 4.120 10,465 -0.33(-7.42%)
Feb 20, 2019 4.490 4.490 4.310 4.450 7,802 -0.03(-0.73%)
Feb 19, 2019 4.800 4.800 4.483 4.483 3,350 -0.27(-5.63%)
Feb 15, 2019 4.750 4.750 4.470 4.750 2,600 -0.01(-0.21%)
Feb 14, 2019 4.790 4.790 4.510 4.760 7,810 -0.04(-0.83%)
Feb 13, 2019 4.610 5.000 4.550 4.800 6,870 +0.20(+4.35%)
Feb 12, 2019 5.050 5.100 4.330 4.600 22,922 -0.24(-4.96%)
Feb 11, 2019 5.050 5.050 4.291 4.840 24,429 +0.63(+14.96%)
Feb 08, 2019 4.340 4.500 4.210 4.210 6,500 +0.06(+1.41%)
Feb 07, 2019 4.500 4.500 4.152 4.152 2,031 -0.02(-0.44%)
Feb 06, 2019 4.310 4.500 4.150 4.170 20,298 -0.16(-3.70%)
Feb 05, 2019 4.290 4.340 4.120 4.330 15,441 +0.08(+1.88%)
Feb 04, 2019 4.240 4.320 3.903 4.250 31,980 +0.07(+1.67%)
Feb 01, 2019 4.100 4.190 3.780 4.180 13,700 +0.18(+4.50%)
Jan 31, 2019 4.440 4.440 3.770 4.000 121,928 +0.00(+0.00%)
Jan 30, 2019 3.923 4.250 3.923 4.000 30,046 -0.04(-0.99%)
Jan 28, 2019 4.040 4.040 4.040 0 +0.24(+6.32%)
Jan 25, 2019 3.700 3.810 3.530 3.800 606,400 +0.10(+2.70%)
Jan 24, 2019 3.530 3.750 3.530 3.700 8,164 +0.30(+8.82%)
Jan 23, 2019 3.450 3.570 3.300 3.400 61,407 -0.08(-2.30%)
Jan 22, 2019 3.900 3.930 3.317 3.480 14,611 -0.22(-5.95%)
Jan 18, 2019 3.900 4.080 3.610 3.700 72,600 -0.27(-6.80%)
Jan 17, 2019 3.950 4.250 3.681 3.970 44,153 +0.05(+1.28%)
Jan 16, 2019 3.200 3.920 3.200 3.920 96,328 +0.86(+28.10%)
Jan 15, 2019 3.240 3.500 3.060 3.060 2,593 -0.21(-6.42%)
Jan 14, 2019 3.190 3.330 3.100 3.270 27,194 +0.12(+3.81%)
Jan 11, 2019 3.220 3.230 3.100 3.150 9,900 -0.11(-3.37%)
Jan 10, 2019 3.250 3.652 3.160 3.260 4,737 -0.19(-5.51%)
Jan 09, 2019 3.260 3.650 2.870 3.450 40,565 +0.22(+6.81%)
Jan 08, 2019 3.180 3.250 3.020 3.230 1,377 +0.01(+0.31%)
Jan 07, 2019 3.200 3.220 3.020 3.220 4,535 +0.07(+2.22%)
Jan 04, 2019 3.250 3.250 3.110 3.150 2,500 -0.09(-2.78%)
Jan 03, 2019 3.050 3.240 2.849 3.240 9,402 +0.23(+7.64%)
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.