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 (%)
Oct 31, 2019 2.110 2.430 2.110 2.430 12,853 +0.37(+17.96%)
Oct 30, 2019 2.390 2.430 2.015 2.060 6,971 -0.31(-12.90%)
Oct 29, 2019 2.430 2.430 2.365 2.365 678 -0.30(-11.26%)
Oct 28, 2019 2.665 2.665 2.665 40 +0.00(+0.00%)
Oct 25, 2019 2.665 2.665 2.665 15 +0.00(+0.00%)
Oct 24, 2019 2.330 2.800 2.330 2.665 493 +0.31(+13.16%)
Oct 23, 2019 2.355 2.355 2.355 72 +0.00(+0.00%)
Oct 22, 2019 2.750 2.790 2.355 2.355 2,474 +0.00(+0.21%)
Oct 21, 2019 2.280 2.350 2.150 2.350 832 +0.03(+1.29%)
Oct 18, 2019 2.420 2.520 2.320 2.320 1,100 -0.00(-0.21%)
Oct 17, 2019 2.210 2.610 2.050 2.325 4,468 +0.00(+0.14%)
Oct 16, 2019 2.520 2.800 2.290 2.322 23,775 -0.56(-19.39%)
Oct 15, 2019 3.010 3.010 2.410 2.880 1,255 -0.09(-3.03%)
Oct 14, 2019 3.250 3.250 2.764 2.970 8,478 +0.36(+13.79%)
Oct 11, 2019 1.870 2.730 1.870 2.610 9,400 +0.62(+31.16%)
Oct 10, 2019 2.000 2.000 1.990 1.990 1,736 -0.08(-3.84%)
Oct 09, 2019 1.988 2.100 1.910 2.070 9,573 -0.18(-8.02%)
Oct 07, 2019 2.250 2.250 2.250 0 -0.24(-9.64%)
Oct 03, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Oct 02, 2019 2.470 2.500 2.360 2.500 1,757 +0.00(+0.00%)
Oct 01, 2019 2.320 2.500 2.320 2.500 1,790 +0.01(+0.40%)
Sep 30, 2019 2.450 2.500 2.450 2.490 2,205 +0.00(+0.00%)
Sep 27, 2019 2.490 2.490 2.490 20 +0.00(+0.00%)
Sep 26, 2019 2.400 2.490 2.250 2.490 2,137 +0.04(+1.63%)
Sep 25, 2019 2.280 2.482 2.135 2.450 10,607 +0.14(+6.06%)
Sep 24, 2019 2.650 2.650 2.310 2.310 4,636 -0.29(-11.15%)
Sep 23, 2019 2.600 2.600 2.550 2.600 1,816 +0.05(+1.96%)
Sep 20, 2019 2.490 2.600 2.370 2.550 4,900 -0.04(-1.54%)
Sep 19, 2019 2.550 2.590 2.370 2.590 9,845 +0.01(+0.58%)
Sep 18, 2019 2.578 2.578 2.470 2.575 2,430 +0.06(+2.18%)
Sep 17, 2019 2.580 2.580 2.350 2.520 2,437 -0.13(-4.91%)
Sep 16, 2019 2.650 2.650 2.650 103 +0.00(+0.00%)
Sep 13, 2019 2.650 2.650 2.650 8 +0.00(+0.00%)
Sep 12, 2019 2.510 2.680 2.425 2.650 21,215 -0.10(-3.64%)
Sep 11, 2019 2.680 2.800 2.390 2.750 3,469 -0.02(-0.72%)
Sep 10, 2019 2.770 2.770 2.770 1 +0.00(+0.00%)
Sep 09, 2019 2.500 2.800 2.500 2.770 1,159 -0.03(-1.07%)
Sep 06, 2019 2.500 2.800 2.500 2.800 1,200 +0.00(+0.00%)
Sep 04, 2019 2.800 2.800 2.800 0 +0.12(+4.54%)
Sep 03, 2019 2.790 2.790 2.678 2.678 424 +0.08(+3.02%)
Aug 30, 2019 2.280 2.600 2.280 2.600 3,500 -0.15(-5.45%)
Aug 29, 2019 2.750 2.750 2.750 1 +0.00(+0.00%)
Aug 28, 2019 2.750 2.750 2.750 10 +0.00(+0.00%)
Aug 27, 2019 2.790 2.800 2.400 2.750 6,741 -0.05(-1.79%)
Aug 26, 2019 2.465 2.800 2.465 2.800 701 +0.03(+1.08%)
Aug 23, 2019 2.700 2.770 2.700 2.770 500 +0.08(+2.97%)
Aug 22, 2019 2.930 3.240 2.600 2.690 8,322 -0.25(-8.50%)
Aug 21, 2019 2.940 2.940 2.940 2.940 249 +0.14(+5.00%)
Aug 20, 2019 3.360 3.360 2.759 2.800 11,174 +0.10(+3.80%)
Aug 19, 2019 2.500 2.800 2.300 2.697 24,857 +0.13(+4.96%)
Aug 16, 2019 2.840 2.850 2.050 2.570 11,500 -0.03(-1.15%)
Aug 15, 2019 2.800 2.800 2.255 2.600 23,472 +0.49(+23.22%)
Aug 14, 2019 2.400 2.400 2.110 2.110 5,588 -0.31(-12.81%)
Aug 13, 2019 2.801 3.146 2.035 2.420 5,715 -0.02(-0.82%)
Aug 12, 2019 2.920 2.920 2.283 2.440 2,984 -0.46(-15.86%)
Aug 09, 2019 2.250 2.900 1.350 2.900 7,600 +0.25(+9.43%)
Aug 08, 2019 2.060 2.700 2.060 2.650 3,968 +0.15(+6.00%)
Aug 07, 2019 2.810 2.850 2.446 2.500 14,697 -0.35(-12.28%)
Aug 06, 2019 2.900 3.017 2.220 2.850 14,838 +0.10(+3.64%)
Aug 05, 2019 3.300 3.490 2.710 2.750 36,690 -0.16(-5.50%)
Aug 02, 2019 3.110 3.450 2.737 2.910 21,100 -0.19(-6.13%)
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.