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

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
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 (%)
Aug 31, 2022 1.340 1.400 1.340 1.350 14,317 +0.00(+0.00%)
Aug 30, 2022 1.380 1.415 1.350 1.350 26,733 -0.06(-4.26%)
Aug 29, 2022 1.410 1.470 1.380 1.410 30,030 -0.14(-9.03%)
Aug 26, 2022 1.520 1.550 1.410 1.550 11,572 +0.15(+10.71%)
Aug 25, 2022 1.470 1.530 1.360 1.400 47,764 +0.00(+0.00%)
Aug 24, 2022 1.490 1.600 1.400 1.400 73,333 -0.10(-6.67%)
Aug 23, 2022 1.570 1.650 1.480 1.500 30,671 -0.11(-6.98%)
Aug 22, 2022 1.520 1.660 1.520 1.613 14,188 +0.03(+2.06%)
Aug 19, 2022 1.700 1.700 1.550 1.580 58,593 -0.12(-7.06%)
Aug 18, 2022 1.750 1.800 1.680 1.700 33,546 +0.00(+0.00%)
Aug 17, 2022 1.810 1.820 1.700 1.700 8,206 -0.07(-3.95%)
Aug 16, 2022 1.730 1.820 1.730 1.770 12,485 +0.00(+0.00%)
Aug 15, 2022 1.870 1.870 1.700 1.770 31,667 -0.05(-2.75%)
Aug 12, 2022 1.910 1.940 1.800 1.820 19,154 -0.09(-4.71%)
Aug 11, 2022 1.880 1.950 1.830 1.910 14,364 +0.03(+1.60%)
Aug 10, 2022 1.840 1.880 1.800 1.880 15,458 +0.10(+5.62%)
Aug 09, 2022 1.850 1.870 1.700 1.780 7,438 -0.08(-4.30%)
Aug 08, 2022 1.800 1.860 1.706 1.860 24,347 +0.04(+2.20%)
Aug 05, 2022 1.790 1.830 1.780 1.820 9,453 +0.07(+4.00%)
Aug 04, 2022 1.720 1.780 1.660 1.750 26,758 +0.00(+0.00%)
Aug 03, 2022 1.840 1.849 1.750 1.750 23,652 -0.07(-3.85%)
Aug 02, 2022 1.850 1.879 1.720 1.820 36,903 +0.03(+1.68%)
Aug 01, 2022 1.920 1.970 1.760 1.790 34,012 -0.15(-7.73%)
Jul 29, 2022 2.000 2.000 1.860 1.940 24,818 -0.04(-2.02%)
Jul 28, 2022 1.950 2.000 1.900 1.980 28,762 +0.02(+1.02%)
Jul 27, 2022 1.890 1.960 1.850 1.960 41,450 +0.08(+4.26%)
Jul 26, 2022 1.840 1.890 1.745 1.880 54,430 +0.12(+6.82%)
Jul 25, 2022 1.840 1.900 1.680 1.760 40,086 -0.05(-2.76%)
Jul 22, 2022 1.910 1.940 1.745 1.810 49,243 -0.08(-4.23%)
Jul 21, 2022 1.510 1.910 1.510 1.890 128,462 +0.38(+25.17%)
Jul 20, 2022 1.480 1.520 1.470 1.510 16,055 +0.06(+4.14%)
Jul 19, 2022 1.490 1.504 1.404 1.450 35,900 +0.05(+3.57%)
Jul 18, 2022 1.530 1.530 1.390 1.400 118,079 +0.00(+0.00%)
Jul 15, 2022 1.420 1.430 1.390 1.400 3,081 +0.00(+0.00%)
Jul 14, 2022 1.500 1.500 1.350 1.400 15,982 -0.03(-2.10%)
Jul 13, 2022 1.450 1.455 1.400 1.430 9,970 +0.03(+2.14%)
Jul 12, 2022 1.410 1.480 1.390 1.400 13,729 +0.03(+2.19%)
Jul 11, 2022 1.570 1.570 1.340 1.370 22,502 -0.11(-7.43%)
Jul 08, 2022 1.400 1.500 1.400 1.480 22,241 +0.03(+2.07%)
Jul 07, 2022 1.500 1.500 1.420 1.450 18,282 +0.05(+3.57%)
Jul 06, 2022 1.430 1.460 1.400 1.400 10,554 +0.00(+0.00%)
Jul 05, 2022 1.320 1.400 1.320 1.400 27,507 +0.02(+1.45%)
Jul 01, 2022 1.310 1.480 1.310 1.380 8,790 +0.05(+3.76%)
Jun 30, 2022 1.310 1.350 1.310 1.330 38,320 -0.01(-0.75%)
Jun 29, 2022 1.460 1.554 1.310 1.340 66,664 -0.11(-7.59%)
Jun 28, 2022 1.480 1.530 1.450 1.450 24,821 -0.06(-3.97%)
Jun 27, 2022 1.560 1.690 1.440 1.510 63,920 -0.11(-6.79%)
Jun 24, 2022 1.590 1.690 1.500 1.620 45,648 +0.01(+0.62%)
Jun 23, 2022 1.550 1.670 1.550 1.610 6,433 +0.00(+0.00%)
Jun 22, 2022 1.650 1.650 1.555 1.610 10,382 +0.04(+2.55%)
Jun 21, 2022 1.600 1.650 1.430 1.570 150,050 -0.10(-5.99%)
Jun 17, 2022 1.700 1.750 1.610 1.670 32,716 -0.04(-2.34%)
Jun 16, 2022 1.720 1.750 1.660 1.710 20,308 -0.02(-1.16%)
Jun 15, 2022 1.850 1.871 1.710 1.730 39,588 -0.08(-4.42%)
Jun 14, 2022 1.750 1.940 1.750 1.810 47,565 +0.14(+8.38%)
Jun 13, 2022 1.900 1.920 1.650 1.670 63,132 -0.25(-13.02%)
Jun 10, 2022 2.000 2.000 1.910 1.920 13,915 -0.04(-2.04%)
Jun 09, 2022 1.960 2.120 1.913 1.960 38,908 -0.08(-3.92%)
Jun 08, 2022 2.000 2.100 1.960 2.040 19,762 +0.00(+0.00%)
Jun 07, 2022 2.030 2.380 2.030 2.040 61,978 +0.01(+0.49%)
Jun 06, 2022 2.100 2.160 1.990 2.030 27,171 -0.11(-5.14%)
Jun 03, 2022 2.190 2.210 2.140 2.140 10,579 -0.05(-2.28%)
Jun 02, 2022 1.920 2.230 1.920 2.190 26,066 +0.28(+14.66%)
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.