Indicators

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

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%)

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.