Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.260	3.280	3.170	3.230	165,024	-0.01(-0.31%)
May 27, 2021	3.200	3.250	3.140	3.240	117,448	+0.07(+2.21%)
May 26, 2021	3.170	3.200	3.020	3.170	89,857	+0.07(+2.26%)
May 25, 2021	3.100	3.170	3.050	3.100	49,656	-0.02(-0.64%)
May 24, 2021	3.200	3.280	3.060	3.120	122,704	-0.08(-2.50%)
May 21, 2021	3.050	3.260	3.050	3.200	155,931	+0.15(+4.92%)
May 20, 2021	3.080	3.100	2.960	3.050	132,176	+0.05(+1.67%)
May 19, 2021	3.120	3.159	2.970	3.000	135,350	-0.18(-5.66%)
May 18, 2021	3.000	3.280	3.000	3.180	218,327	+0.15(+4.95%)
May 17, 2021	2.900	3.097	2.900	3.030	72,861	+0.10(+3.41%)
May 14, 2021	2.920	3.000	2.820	2.930	284,384	+0.01(+0.34%)
May 13, 2021	3.050	3.150	2.880	2.920	411,386	-0.12(-3.95%)
May 12, 2021	3.100	3.150	2.960	3.040	140,349	-0.08(-2.56%)
May 11, 2021	2.900	3.180	2.900	3.120	186,574	+0.07(+2.30%)
May 10, 2021	3.130	3.155	2.900	3.050	239,453	-0.13(-4.09%)
May 07, 2021	3.130	3.250	3.110	3.180	178,122	+0.01(+0.32%)
May 06, 2021	3.280	3.280	3.120	3.170	161,702	-0.17(-5.09%)
May 05, 2021	3.100	3.400	3.100	3.340	268,371	+0.25(+8.09%)
May 04, 2021	3.280	3.300	2.980	3.090	340,655	-0.29(-8.58%)
May 03, 2021	3.370	3.460	3.150	3.380	373,264	+0.03(+0.90%)
Apr 30, 2021	3.280	3.480	3.260	3.350	182,500	-0.05(-1.47%)
Apr 29, 2021	3.680	3.700	3.350	3.400	298,772	-0.28(-7.61%)
Apr 28, 2021	3.880	4.070	3.550	3.680	886,456	-0.12(-3.16%)
Apr 27, 2021	3.460	3.830	3.310	3.800	735,987	+0.36(+10.47%)
Apr 26, 2021	3.480	3.500	3.210	3.440	346,547	+0.09(+2.69%)
Apr 23, 2021	3.070	3.360	2.980	3.350	542,300	+0.36(+12.04%)
Apr 22, 2021	3.220	3.300	2.950	2.990	165,527	-0.16(-5.08%)
Apr 21, 2021	2.910	3.190	2.860	3.150	189,021	+0.22(+7.51%)
Apr 20, 2021	2.900	2.990	2.820	2.930	222,528	-0.01(-0.34%)
Apr 19, 2021	3.020	3.090	2.900	2.940	176,534	-0.06(-2.00%)
Apr 16, 2021	3.250	3.280	2.980	3.000	482,900	-0.30(-9.09%)
Apr 15, 2021	3.290	3.420	3.160	3.300	275,432	+0.01(+0.30%)
Apr 14, 2021	3.170	3.430	3.160	3.290	226,036	+0.07(+2.17%)
Apr 13, 2021	3.310	3.310	3.150	3.220	258,673	-0.10(-3.01%)
Apr 12, 2021	3.500	3.530	3.300	3.320	242,737	-0.18(-5.14%)
Apr 09, 2021	3.630	3.740	3.500	3.500	244,600	-0.21(-5.66%)
Apr 08, 2021	3.740	3.860	3.560	3.710	559,761	+0.10(+2.77%)
Apr 07, 2021	3.570	3.840	3.500	3.610	406,192	+0.15(+4.34%)
Apr 06, 2021	3.730	3.760	3.460	3.460	449,277	-0.26(-6.99%)
Apr 05, 2021	4.000	4.000	3.660	3.720	407,098	-0.18(-4.62%)
Apr 01, 2021	3.810	4.090	3.745	3.900	466,400	+0.09(+2.36%)
Mar 31, 2021	3.300	3.850	3.300	3.810	644,054	+0.51(+15.45%)
Mar 30, 2021	3.460	3.530	3.220	3.300	526,672	-0.23(-6.52%)
Mar 29, 2021	3.610	3.750	3.490	3.530	339,588	-0.05(-1.40%)
Mar 26, 2021	3.960	4.024	3.552	3.580	562,800	-0.42(-10.50%)
Mar 25, 2021	3.450	4.040	3.420	4.000	898,476	+0.32(+8.70%)
Mar 24, 2021	4.150	4.250	3.620	3.680	916,450	-0.48(-11.54%)
Mar 23, 2021	4.500	4.540	4.100	4.160	1,136,218	-0.56(-11.86%)
Mar 22, 2021	4.440	5.330	4.090	4.720	4,650,315	+0.15(+3.28%)
Mar 19, 2021	4.770	4.880	4.500	4.570	1,081,000	-0.28(-5.77%)
Mar 18, 2021	5.410	5.550	4.700	4.850	1,996,153	-1.01(-17.24%)
Mar 17, 2021	5.300	6.000	5.060	5.860	2,072,213	+0.52(+9.74%)
Mar 16, 2021	5.930	6.060	5.110	5.340	3,195,315	-0.47(-8.09%)
Mar 15, 2021	6.060	6.470	5.410	5.810	9,836,365	-1.09(-15.80%)
Mar 12, 2021	6.230	10.16	5.590	6.900	125,744,496	+2.86(+70.79%)
Mar 11, 2021	4.650	7.870	3.970	4.040	355,300,128	+2.44(+152.50%)
Mar 10, 2021	1.590	1.610	1.540	1.600	170,670	+0.03(+1.91%)
Mar 09, 2021	1.460	1.570	1.440	1.570	132,073	+0.11(+7.53%)
Mar 08, 2021	1.400	1.540	1.375	1.460	195,779	+0.05(+3.55%)
Mar 05, 2021	1.480	1.480	1.220	1.410	233,400	+0.05(+3.68%)
Mar 04, 2021	1.520	1.600	1.330	1.360	223,985	-0.18(-11.69%)
Mar 03, 2021	1.670	1.690	1.530	1.540	114,462	-0.10(-6.10%)
Mar 02, 2021	1.600	1.680	1.600	1.640	169,787	+0.05(+3.14%)