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 (%)
Nov 30, 2022 0.6697 0.6990 0.6450 0.6788 70,949 -0.00(-0.07%)
Nov 29, 2022 0.6800 0.6939 0.6651 0.6793 26,134 -0.00(-0.10%)
Nov 28, 2022 0.7000 0.7091 0.6602 0.6800 59,197 -0.03(-4.12%)
Nov 25, 2022 0.6900 0.7400 0.6900 0.7092 15,199 -0.00(-0.13%)
Nov 23, 2022 0.6800 0.7197 0.6700 0.7101 85,202 +0.03(+5.18%)
Nov 22, 2022 0.7100 0.7200 0.6502 0.6751 163,032 -0.03(-4.24%)
Nov 21, 2022 0.7200 0.7200 0.7000 0.7050 132,211 +0.01(+0.71%)
Nov 18, 2022 0.6800 0.7000 0.6600 0.7000 133,096 +0.02(+2.94%)
Nov 17, 2022 0.6615 0.6850 0.6224 0.6800 198,512 +0.06(+9.24%)
Nov 16, 2022 0.6257 0.6350 0.5411 0.6225 773,166 +0.08(+15.75%)
Nov 15, 2022 0.5600 0.5900 0.5247 0.5378 206,105 -0.02(-3.96%)
Nov 14, 2022 0.5500 0.6000 0.5251 0.5600 585,757 +0.06(+12.00%)
Nov 11, 2022 0.6000 0.6188 0.4722 0.5000 768,027 -0.12(-19.20%)
Nov 10, 2022 0.7600 0.7600 0.6100 0.6188 40,151 +0.01(+1.44%)
Nov 09, 2022 0.6100 0.6400 0.6000 0.6100 26,228 +0.01(+1.68%)
Nov 08, 2022 0.6300 0.6601 0.5768 0.5999 417,576 -0.03(-4.78%)
Nov 07, 2022 0.6639 0.6980 0.6200 0.6300 78,532 -0.02(-3.08%)
Nov 04, 2022 0.8200 0.8200 0.6000 0.6500 199,383 -0.02(-3.42%)
Nov 03, 2022 0.7400 0.7400 0.6699 0.6730 123,560 -0.03(-3.86%)
Nov 02, 2022 0.7600 0.7800 0.6800 0.7000 81,056 -0.06(-7.89%)
Nov 01, 2022 0.8010 0.8010 0.7524 0.7600 81,348 -0.02(-2.89%)
Oct 31, 2022 0.7655 0.7950 0.7650 0.7826 21,105 -0.02(-2.18%)
Oct 28, 2022 0.7900 0.8000 0.7900 0.8000 73,460 +0.00(+0.13%)
Oct 27, 2022 0.8200 0.8200 0.7619 0.7990 13,275 +0.02(+2.27%)
Oct 26, 2022 0.7601 0.8000 0.7600 0.7813 34,359 -0.02(-2.09%)
Oct 25, 2022 0.7000 0.7980 0.7000 0.7980 42,940 +0.05(+7.26%)
Oct 24, 2022 0.8300 0.9070 0.6911 0.7440 257,106 -0.09(-10.37%)
Oct 21, 2022 0.8500 0.9100 0.8300 0.8301 54,615 -0.00(-0.59%)
Oct 20, 2022 0.8352 0.8900 0.8301 0.8350 35,501 -0.01(-1.03%)
Oct 19, 2022 0.8580 0.8580 0.8000 0.8437 41,450 +0.04(+5.46%)
Oct 18, 2022 0.8600 0.8800 0.7919 0.8000 137,972 -0.02(-2.71%)
Oct 17, 2022 0.8899 0.8899 0.8000 0.8223 86,497 -0.02(-2.11%)
Oct 14, 2022 0.8799 0.8800 0.8387 0.8400 60,237 -0.03(-3.53%)
Oct 13, 2022 0.9001 0.9699 0.8500 0.8707 83,010 -0.06(-6.40%)
Oct 12, 2022 0.9446 0.9700 0.8800 0.9302 112,394 -0.04(-4.10%)
Oct 11, 2022 1.002 1.002 0.9450 0.9700 102,750 -0.05(-4.90%)
Oct 10, 2022 1.020 1.100 0.9802 1.020 138,793 -0.02(-1.92%)
Oct 07, 2022 1.050 1.060 1.000 1.040 278,393 -0.01(-0.95%)
Oct 06, 2022 1.130 1.130 0.9600 1.050 1,019,471 +0.00(+0.00%)
Oct 05, 2022 1.030 1.150 1.010 1.050 39,145 +0.04(+3.96%)
Oct 04, 2022 1.040 1.090 1.010 1.010 27,069 +0.00(+0.00%)
Oct 03, 2022 1.030 1.093 0.9800 1.010 57,182 -0.03(-2.88%)
Sep 30, 2022 1.050 1.080 1.000 1.040 53,803 -0.01(-0.95%)
Sep 29, 2022 1.030 1.070 1.000 1.050 90,851 +0.03(+2.94%)
Sep 28, 2022 1.150 1.150 1.020 1.020 109,592 -0.14(-12.07%)
Sep 27, 2022 1.160 1.200 1.150 1.160 15,840 -0.02(-1.69%)
Sep 26, 2022 1.190 1.252 1.180 1.180 22,407 -0.01(-0.84%)
Sep 23, 2022 1.180 1.250 1.140 1.190 53,333 -0.02(-1.24%)
Sep 22, 2022 1.340 1.340 1.170 1.205 44,891 -0.08(-6.59%)
Sep 21, 2022 1.210 1.304 1.210 1.290 15,731 +0.08(+6.61%)
Sep 20, 2022 1.230 1.249 1.200 1.210 14,080 +0.00(+0.00%)
Sep 19, 2022 1.330 1.333 1.210 1.210 49,333 -0.09(-6.92%)
Sep 16, 2022 1.363 1.382 1.280 1.300 48,931 -0.03(-2.26%)
Sep 15, 2022 1.410 1.410 1.330 1.330 42,782 -0.02(-1.48%)
Sep 14, 2022 1.390 1.400 1.350 1.350 14,844 -0.04(-2.88%)
Sep 13, 2022 1.410 1.420 1.350 1.390 22,828 -0.01(-0.71%)
Sep 12, 2022 1.400 1.490 1.330 1.400 79,684 +0.01(+0.72%)
Sep 09, 2022 1.410 1.440 1.390 1.390 72,945 -0.03(-2.11%)
Sep 08, 2022 1.370 1.450 1.320 1.420 44,554 +0.06(+4.56%)
Sep 07, 2022 1.351 1.400 1.300 1.358 36,304 -0.01(-0.87%)
Sep 06, 2022 1.450 1.570 1.330 1.370 126,590 -0.03(-2.14%)
Sep 02, 2022 1.340 1.450 1.340 1.400 14,878 +0.05(+3.70%)
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.