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

Entera Bio Ltd (NQ: ENTX )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 3.000 3.220 2.380 2.520 684,533 -0.46(-15.44%)
Apr 12, 2024 2.750 3.350 2.650 2.980 1,940,102 +0.32(+12.03%)
Apr 11, 2024 2.260 2.700 2.250 2.660 689,238 +0.43(+19.28%)
Apr 10, 2024 2.230 2.690 2.150 2.230 841,362 -0.02(-0.89%)
Apr 09, 2024 1.970 2.320 1.950 2.250 366,370 +0.30(+15.38%)
Apr 08, 2024 2.000 2.050 1.860 1.950 361,068 -0.04(-1.76%)
Apr 05, 2024 1.970 2.000 1.903 1.985 463,146 +0.09(+4.47%)
Apr 04, 2024 1.790 1.990 1.740 1.900 246,454 +0.17(+9.83%)
Apr 03, 2024 1.860 1.915 1.650 1.730 198,178 -0.13(-6.99%)
Apr 02, 2024 1.900 1.970 1.690 1.860 320,071 -0.01(-0.53%)
Apr 01, 2024 1.700 1.950 1.655 1.870 391,543 +0.20(+11.98%)
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%)
Mar 01, 2024 1.370 1.450 1.250 1.440 135,416 +0.06(+4.73%)
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%)
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.