Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.