Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 29, 2024 1.300 1.460 1.250 1.375 207,996 +0.12(+10.00%)
Feb 28, 2024 1.010 1.460 1.010 1.250 643,056 +0.23(+22.55%)
Feb 27, 2024 1.050 1.050 1.000 1.020 78,663 -0.03(-2.86%)
Feb 26, 2024 1.050 1.060 1.010 1.050 36,382 +0.00(+0.00%)
Feb 23, 2024 1.060 1.080 1.020 1.050 53,605 +0.01(+0.96%)
Feb 22, 2024 1.100 1.100 0.9453 1.040 52,000 -0.01(-0.95%)
Feb 21, 2024 1.100 1.130 1.050 1.050 27,379 +0.00(+0.00%)
Feb 20, 2024 1.040 1.130 1.028 1.050 98,339 -0.00(-0.47%)
Feb 16, 2024 1.060 1.070 1.000 1.055 117,146 +0.00(+0.39%)
Feb 15, 2024 0.8400 1.057 0.8400 1.051 216,532 +0.23(+28.16%)
Feb 14, 2024 0.9000 0.9000 0.8200 0.8200 20,757 -0.09(-9.89%)
Feb 13, 2024 0.9650 0.9650 0.9100 0.9100 15,887 -0.05(-5.69%)
Feb 12, 2024 0.9015 0.9849 0.9000 0.9649 54,535 +0.06(+7.21%)
Feb 09, 2024 0.8233 0.9300 0.8233 0.9000 50,160 +0.06(+7.21%)
Feb 08, 2024 0.7100 0.8400 0.7100 0.8395 137,209 +0.10(+13.68%)
Feb 07, 2024 0.7500 0.7500 0.7100 0.7385 18,246 -0.00(-0.27%)
Feb 06, 2024 0.7500 0.7501 0.6801 0.7405 49,824 -0.01(-1.27%)
Feb 05, 2024 0.8000 0.8000 0.7100 0.7500 56,552 -0.09(-10.61%)
Feb 02, 2024 0.7610 0.8390 0.7610 0.8390 11,542 +0.08(+10.39%)
Feb 01, 2024 0.8100 0.8404 0.7600 0.7600 34,764 -0.08(-9.57%)
Jan 31, 2024 0.8496 0.8700 0.8006 0.8404 45,079 -0.03(-3.40%)
Jan 30, 2024 0.8800 0.8825 0.8533 0.8700 18,961 -0.02(-1.96%)
Jan 29, 2024 0.8420 0.9499 0.8420 0.8874 34,106 +0.02(+1.93%)
Jan 26, 2024 0.9300 0.9300 0.8301 0.8706 28,937 +0.01(+1.72%)
Jan 25, 2024 0.8779 0.9219 0.8421 0.8559 30,195 -0.00(-0.48%)
Jan 24, 2024 0.8465 0.8650 0.8301 0.8600 40,349 -0.02(-2.24%)
Jan 23, 2024 0.9600 0.9628 0.8635 0.8797 55,294 -0.08(-8.63%)
Jan 22, 2024 1.010 1.010 0.8511 0.9628 91,695 -0.04(-3.71%)
Jan 19, 2024 1.030 1.040 0.9311 0.9999 111,359 -0.03(-2.92%)
Jan 18, 2024 1.120 1.120 1.010 1.030 76,508 -0.03(-2.83%)
Jan 17, 2024 1.080 1.140 0.9790 1.060 153,285 -0.04(-3.64%)
Jan 16, 2024 1.100 1.300 1.070 1.100 616,868 +0.01(+0.92%)
Jan 12, 2024 0.8400 1.090 0.8000 1.090 484,852 +0.28(+34.07%)
Jan 11, 2024 0.8290 0.8290 0.8000 0.8130 29,073 +0.01(+1.61%)
Jan 10, 2024 0.7800 0.8108 0.7500 0.8001 98,318 +0.04(+5.28%)
Jan 09, 2024 0.7700 0.7751 0.7203 0.7600 72,910 +0.00(+0.30%)
Jan 08, 2024 0.6600 0.7601 0.6600 0.7577 140,157 +0.08(+12.02%)
Jan 05, 2024 0.6600 0.6932 0.6501 0.6764 35,324 -0.01(-1.26%)
Jan 04, 2024 0.6500 0.6850 0.6400 0.6850 51,357 +0.04(+6.22%)
Jan 03, 2024 0.6600 0.6600 0.5826 0.6449 68,197 -0.01(-1.53%)
Jan 02, 2024 0.6301 0.6554 0.6100 0.6549 163,650 +0.05(+9.15%)
Dec 29, 2023 0.5500 0.6350 0.5200 0.6000 401,175 +0.05(+8.95%)
Dec 28, 2023 0.6303 0.6673 0.5500 0.5507 389,139 -0.08(-12.59%)
Dec 27, 2023 0.6700 0.6900 0.6100 0.6300 205,539 -0.02(-3.48%)
Dec 26, 2023 0.6700 0.7100 0.6495 0.6527 96,800 +0.00(+0.42%)
Dec 22, 2023 0.6800 0.6800 0.6500 0.6500 121,703 -0.03(-4.41%)
Dec 21, 2023 0.6800 0.7140 0.6628 0.6800 68,891 -0.03(-4.23%)
Dec 20, 2023 0.6810 0.7290 0.6703 0.7100 79,168 +0.00(+0.01%)
Dec 19, 2023 0.7600 0.7600 0.6765 0.7099 126,936 +0.05(+7.58%)
Dec 18, 2023 0.6510 0.6600 0.6431 0.6599 28,252 +0.00(+0.37%)
Dec 15, 2023 0.6700 0.6700 0.6500 0.6575 38,595 +0.00(+0.24%)
Dec 14, 2023 0.6660 0.6850 0.6559 0.6559 37,655 -0.02(-2.48%)
Dec 13, 2023 0.6651 0.6900 0.6651 0.6726 18,032 +0.00(+0.40%)
Dec 12, 2023 0.6900 0.6900 0.6430 0.6699 6,670 -0.02(-2.77%)
Dec 11, 2023 0.6800 0.7000 0.6319 0.6890 27,628 +0.01(+1.62%)
Dec 08, 2023 0.6310 0.6798 0.6306 0.6780 15,977 +0.02(+2.73%)
Dec 07, 2023 0.6750 0.7000 0.6421 0.6600 10,756 -0.01(-0.80%)
Dec 06, 2023 0.6550 0.7000 0.6305 0.6653 37,392 +0.01(+1.56%)
Dec 05, 2023 0.7024 0.7024 0.6550 0.6551 42,345 -0.05(-7.72%)
Dec 04, 2023 0.6550 0.7099 0.6550 0.7099 8,945 +0.05(+8.32%)
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.