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

Entera Bio Ltd (NQ: ENTX )

2.310 -0.070 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2020 1.250 1.250 1.240 1.240 62,200 -0.01(-0.80%)
Sep 29, 2020 1.320 1.320 1.250 1.250 16,448 -0.02(-1.57%)
Sep 28, 2020 1.300 1.315 1.250 1.270 43,366 -0.01(-0.78%)
Sep 25, 2020 1.190 1.280 1.190 1.280 16,200 +0.05(+4.07%)
Sep 24, 2020 1.300 1.300 1.180 1.230 25,299 -0.07(-5.38%)
Sep 23, 2020 1.340 1.340 1.220 1.300 74,179 -0.02(-1.52%)
Sep 22, 2020 1.360 1.370 1.310 1.320 46,383 -0.01(-0.75%)
Sep 21, 2020 1.280 1.500 1.280 1.330 222,264 +0.08(+6.40%)
Sep 18, 2020 1.330 1.460 1.214 1.250 361,000 -0.08(-6.02%)
Sep 17, 2020 1.070 1.350 1.070 1.330 557,195 +0.27(+25.47%)
Sep 16, 2020 1.060 1.130 1.050 1.060 84,640 -0.05(-4.50%)
Sep 15, 2020 1.070 1.180 1.070 1.110 111,320 +0.04(+3.74%)
Sep 14, 2020 1.100 1.120 1.050 1.070 60,309 +0.00(+0.00%)
Sep 11, 2020 1.140 1.140 1.070 1.070 39,900 -0.06(-5.31%)
Sep 10, 2020 1.100 1.150 1.100 1.130 81,034 +0.07(+6.60%)
Sep 09, 2020 1.050 1.130 1.050 1.060 230,284 +0.01(+0.95%)
Sep 08, 2020 1.020 1.080 1.000 1.050 31,594 -0.02(-1.87%)
Sep 04, 2020 1.140 1.140 1.000 1.070 238,300 -0.06(-5.31%)
Sep 03, 2020 1.090 1.180 1.090 1.130 193,095 +0.02(+1.80%)
Sep 02, 2020 1.160 1.170 1.010 1.110 469,603 -0.01(-0.89%)
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.