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 (%)
Jan 31, 2022 2.310 2.320 2.160 2.290 53,490 +0.09(+4.09%)
Jan 28, 2022 2.290 2.310 2.120 2.200 118,009 -0.03(-1.35%)
Jan 27, 2022 2.200 2.380 2.200 2.230 65,009 -0.05(-2.19%)
Jan 26, 2022 2.290 2.450 2.260 2.280 329,465 +0.00(+0.00%)
Jan 25, 2022 2.230 2.440 2.230 2.280 79,799 -0.04(-1.72%)
Jan 24, 2022 2.490 2.520 2.160 2.320 117,022 -0.10(-4.13%)
Jan 21, 2022 2.480 2.480 2.360 2.420 86,528 -0.02(-0.82%)
Jan 20, 2022 2.600 2.709 2.400 2.440 305,302 -0.17(-6.51%)
Jan 19, 2022 2.820 2.920 2.600 2.610 118,026 -0.23(-8.10%)
Jan 18, 2022 2.790 2.900 2.740 2.840 72,615 +0.01(+0.35%)
Jan 14, 2022 2.830 0 +0.08(+2.91%)
Jan 13, 2022 2.730 2.760 2.710 2.750 45,233 -0.02(-0.72%)
Jan 12, 2022 2.750 2.810 2.720 2.770 45,114 +0.04(+1.47%)
Jan 11, 2022 2.780 2.790 2.660 2.730 50,541 +0.06(+2.25%)
Jan 10, 2022 2.770 2.800 2.650 2.670 52,502 -0.17(-5.99%)
Jan 07, 2022 2.720 2.840 2.600 2.840 84,305 +0.08(+2.90%)
Jan 06, 2022 2.850 2.982 2.600 2.760 168,883 -0.10(-3.50%)
Jan 05, 2022 3.050 3.080 2.850 2.860 155,345 -0.29(-9.21%)
Jan 04, 2022 3.510 3.507 2.820 3.150 2,352,266 -0.08(-2.48%)
Jan 03, 2022 2.860 3.230 2.820 3.230 124,382 +0.42(+14.74%)
Dec 31, 2021 2.830 2.979 2.710 2.815 173,805 -0.06(-2.26%)
Dec 30, 2021 2.910 3.000 2.850 2.880 98,518 -0.06(-2.04%)
Dec 29, 2021 2.940 3.000 2.610 2.940 182,525 -0.03(-1.01%)
Dec 28, 2021 3.080 3.131 2.940 2.970 127,213 -0.18(-5.86%)
Dec 27, 2021 3.030 3.240 3.030 3.155 77,853 +0.10(+3.44%)
Dec 23, 2021 3.030 3.065 2.910 3.050 58,195 +0.07(+2.35%)
Dec 22, 2021 3.000 3.090 2.940 2.980 47,178 -0.08(-2.61%)
Dec 21, 2021 3.010 3.070 2.995 3.060 114,974 +0.05(+1.66%)
Dec 20, 2021 3.080 3.080 2.984 3.010 41,396 -0.14(-4.44%)
Dec 17, 2021 3.000 3.190 2.864 3.150 61,236 +0.16(+5.35%)
Dec 16, 2021 3.120 3.203 2.970 2.990 31,091 -0.12(-3.86%)
Dec 15, 2021 3.020 3.150 2.995 3.110 78,779 +0.08(+2.64%)
Dec 14, 2021 3.060 3.140 3.000 3.030 56,749 -0.08(-2.57%)
Dec 13, 2021 3.166 3.242 3.060 3.110 16,966 -0.15(-4.60%)
Dec 10, 2021 3.350 3.400 3.140 3.260 70,953 -0.06(-1.81%)
Dec 09, 2021 3.210 3.440 3.177 3.320 38,153 +0.05(+1.53%)
Dec 08, 2021 3.190 3.270 3.083 3.270 26,905 +0.11(+3.48%)
Dec 07, 2021 3.160 3.300 3.130 3.160 48,103 +0.01(+0.32%)
Dec 06, 2021 3.110 3.225 2.920 3.150 131,406 +0.00(+0.00%)
Dec 03, 2021 3.150 3.198 3.000 3.150 72,649 +0.03(+0.96%)
Dec 02, 2021 3.260 3.260 2.901 3.120 216,131 -0.16(-4.88%)
Dec 01, 2021 3.410 3.410 3.230 3.280 54,862 -0.06(-1.80%)
Nov 30, 2021 3.350 3.390 3.210 3.340 35,076 -0.05(-1.47%)
Nov 29, 2021 3.470 3.490 3.210 3.390 47,101 -0.04(-1.17%)
Nov 26, 2021 3.360 3.440 3.320 3.430 39,829 +0.02(+0.59%)
Nov 24, 2021 3.320 3.410 3.300 3.410 22,944 +0.10(+3.02%)
Nov 23, 2021 3.420 3.485 3.230 3.310 79,611 -0.11(-3.22%)
Nov 22, 2021 3.680 3.720 3.350 3.420 69,507 -0.10(-2.84%)
Nov 19, 2021 3.370 3.540 3.270 3.520 46,369 +0.10(+2.92%)
Nov 18, 2021 3.570 3.430 3.350 3.420 95,592 -0.13(-3.66%)
Nov 17, 2021 3.590 3.640 3.461 3.550 103,044 -0.06(-1.66%)
Nov 16, 2021 3.690 3.870 3.550 3.610 59,253 -0.17(-4.50%)
Nov 15, 2021 3.790 3.880 3.760 3.780 59,539 -0.02(-0.53%)
Nov 12, 2021 3.790 3.900 3.760 3.800 18,332 -0.01(-0.26%)
Nov 11, 2021 3.780 3.960 3.780 3.810 36,177 +0.02(+0.53%)
Nov 10, 2021 3.960 3.790 313,350 -0.24(-5.96%)
Nov 09, 2021 4.060 4.060 3.870 4.030 65,213 -0.03(-0.74%)
Nov 08, 2021 4.110 4.177 4.000 4.060 43,403 -0.04(-0.98%)
Nov 05, 2021 4.210 4.230 3.980 4.100 131,896 -0.06(-1.44%)
Nov 04, 2021 4.220 4.250 4.070 4.160 64,393 -0.07(-1.65%)
Nov 03, 2021 4.240 4.260 4.140 4.230 46,429 +0.03(+0.71%)
Nov 02, 2021 4.260 4.270 4.140 4.200 61,676 -0.07(-1.64%)
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.