Indicators

Entera Bio Ltd (NQ: ENTX )

2.440 -0.160 (-6.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.