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 (%)
Apr 26, 2024 1.970 2.030 1.910 1.980 118,877 -0.02(-1.00%)
Apr 25, 2024 2.030 2.070 1.930 2.000 117,607 -0.07(-3.38%)
Apr 24, 2024 2.200 2.257 2.030 2.070 163,385 -0.15(-6.76%)
Apr 23, 2024 2.050 2.240 1.970 2.220 115,685 +0.17(+8.29%)
Apr 22, 2024 1.850 2.140 1.810 2.050 172,695 +0.06(+3.02%)
Apr 19, 2024 2.240 2.290 1.950 1.990 300,780 -0.25(-11.16%)
Apr 18, 2024 2.190 2.320 2.180 2.240 167,401 +0.02(+0.90%)
Apr 17, 2024 2.200 2.269 2.060 2.220 209,349 -0.07(-3.06%)
Apr 16, 2024 2.400 2.486 2.060 2.290 552,937 -0.23(-9.13%)
Apr 15, 2024 3.000 3.220 2.380 2.520 684,533 -0.46(-15.44%)
Apr 12, 2024 2.750 3.350 2.650 2.980 1,940,102 +0.32(+12.03%)
Apr 11, 2024 2.260 2.700 2.250 2.660 689,238 +0.43(+19.28%)
Apr 10, 2024 2.230 2.690 2.150 2.230 841,362 -0.02(-0.89%)
Apr 09, 2024 1.970 2.320 1.950 2.250 366,370 +0.30(+15.38%)
Apr 08, 2024 2.000 2.050 1.860 1.950 361,068 -0.04(-1.76%)
Apr 05, 2024 1.970 2.000 1.903 1.985 463,146 +0.09(+4.47%)
Apr 04, 2024 1.790 1.990 1.740 1.900 246,454 +0.17(+9.83%)
Apr 03, 2024 1.860 1.915 1.650 1.730 198,178 -0.13(-6.99%)
Apr 02, 2024 1.900 1.970 1.690 1.860 320,071 -0.01(-0.53%)
Apr 01, 2024 1.700 1.950 1.655 1.870 391,543 +0.20(+11.98%)
Mar 28, 2024 1.600 1.640 1.640 1.670 124,886 +0.13(+8.44%)
Mar 27, 2024 1.610 1.640 1.450 1.540 41,643 -0.01(-0.65%)
Mar 26, 2024 1.750 1.750 1.470 1.550 211,325 -0.01(-0.64%)
Mar 25, 2024 1.540 1.630 1.535 1.560 38,651 -0.02(-1.27%)
Mar 22, 2024 1.740 1.740 1.310 1.580 398,445 -0.14(-8.14%)
Mar 21, 2024 1.500 1.770 1.460 1.720 271,644 +0.20(+13.16%)
Mar 20, 2024 1.420 1.540 1.300 1.520 1,441,217 +0.11(+7.79%)
Mar 19, 2024 1.370 1.440 1.360 1.410 35,685 +0.04(+2.93%)
Mar 18, 2024 1.370 1.443 1.370 1.370 22,845 +0.00(+0.00%)
Mar 15, 2024 1.360 1.396 1.330 1.370 24,124 +0.00(+0.00%)
Mar 14, 2024 1.430 1.460 1.330 1.370 94,839 -0.08(-5.52%)
Mar 13, 2024 1.440 1.497 1.430 1.450 40,503 +0.01(+0.69%)
Mar 12, 2024 1.440 1.500 1.430 1.440 93,142 -0.02(-1.37%)
Mar 11, 2024 1.420 1.530 1.420 1.460 57,904 +0.07(+5.04%)
Mar 08, 2024 1.460 1.519 1.385 1.390 42,931 -0.07(-4.79%)
Mar 07, 2024 1.340 1.500 1.340 1.460 45,232 +0.09(+6.57%)
Mar 06, 2024 1.510 1.520 1.300 1.370 299,015 -0.20(-12.74%)
Mar 05, 2024 1.800 1.870 1.470 1.570 307,314 -0.15(-8.72%)
Mar 04, 2024 1.490 1.750 1.442 1.720 262,879 +0.28(+19.44%)
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.