Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.8100	0.8400	0.7840	0.7930	17,582	-0.02(-2.09%)
Jul 28, 2023	0.8200	0.8200	0.8000	0.8099	44,679	+0.01(+1.77%)
Jul 27, 2023	0.8400	0.8400	0.7821	0.7958	22,088	+0.01(+0.73%)
Jul 26, 2023	0.8100	0.8299	0.7801	0.7900	53,737	-0.02(-2.47%)
Jul 25, 2023	0.8300	0.8400	0.7800	0.8100	38,441	-0.02(-2.29%)
Jul 24, 2023	0.8100	0.8400	0.8100	0.8290	53,265	-0.01(-1.31%)
Jul 21, 2023	0.8400	0.8400	0.8299	0.8400	13,186	-0.01(-0.59%)
Jul 20, 2023	0.8848	0.8848	0.8200	0.8450	10,548	+0.02(+2.70%)
Jul 19, 2023	0.8850	0.8850	0.8100	0.8228	51,059	-0.05(-5.21%)
Jul 18, 2023	0.8400	0.8881	0.8221	0.8680	7,335	+0.02(+2.41%)
Jul 17, 2023	0.8000	0.8476	0.8000	0.8476	22,878	+0.00(+0.00%)
Jul 14, 2023	0.8590	0.8651	0.8300	0.8476	31,277	-0.00(-0.28%)
Jul 13, 2023	0.8500	0.8600	0.8310	0.8500	26,873	-0.00(-0.04%)
Jul 12, 2023	0.8261	0.8679	0.8261	0.8503	3,980	+0.02(+2.45%)
Jul 11, 2023	0.8060	0.8379	0.8049	0.8300	15,899	+0.00(+0.00%)
Jul 10, 2023	0.8100	0.8506	0.8051	0.8300	11,163	+0.00(+0.00%)
Jul 07, 2023	0.8684	0.8684	0.8100	0.8300	28,213	+0.01(+1.22%)
Jul 06, 2023	0.8900	0.8900	0.8100	0.8200	19,308	-0.06(-6.82%)
Jul 05, 2023	0.8800	0.8999	0.8501	0.8800	9,954	+0.00(+0.40%)
Jul 03, 2023	0.8400	0.9000	0.8400	0.8765	7,249	+0.03(+3.92%)
Jun 30, 2023	0.8200	0.8995	0.8200	0.8434	9,977	+0.02(+2.47%)
Jun 29, 2023	0.8240	0.8400	0.8231	0.8231	12,317	-0.02(-2.01%)
Jun 28, 2023	0.8499	0.8499	0.8200	0.8400	8,510	+0.02(+2.43%)
Jun 27, 2023	0.8100	0.8400	0.8100	0.8201	9,643	+0.00(+0.01%)
Jun 26, 2023	0.8499	0.8499	0.8200	0.8200	4,261	-0.01(-0.93%)
Jun 23, 2023	0.8492	0.8500	0.8200	0.8277	50,200	+0.01(+0.94%)
Jun 22, 2023	0.8500	0.8500	0.8053	0.8200	19,252	-0.01(-0.64%)
Jun 21, 2023	0.8300	0.8400	0.8200	0.8253	12,924	-0.00(-0.57%)
Jun 20, 2023	0.8200	0.8400	0.8200	0.8300	9,789	+0.00(+0.00%)
Jun 16, 2023	0.8458	0.8458	0.8200	0.8300	9,195	-0.01(-1.18%)
Jun 15, 2023	0.8402	0.8500	0.8000	0.8399	37,803	+0.04(+4.96%)
Jun 14, 2023	0.8000	0.8389	0.8000	0.8002	17,078	-0.03(-3.49%)
Jun 13, 2023	0.8400	0.8400	0.8000	0.8291	29,857	-0.02(-2.86%)
Jun 12, 2023	0.8459	0.8599	0.8200	0.8535	17,652	+0.01(+0.90%)
Jun 09, 2023	0.8000	0.8900	0.8000	0.8459	21,970	+0.04(+5.07%)
Jun 08, 2023	0.8400	0.8800	0.8050	0.8051	5,173	+0.00(+0.61%)
Jun 07, 2023	0.8300	0.8672	0.8002	0.8002	24,228	-0.01(-1.14%)
Jun 06, 2023	0.8500	0.8500	0.7851	0.8094	40,547	-0.08(-8.85%)
Jun 05, 2023	0.9000	0.9000	0.8401	0.8880	29,341	+0.00(+0.06%)
Jun 02, 2023	0.8800	0.9000	0.8500	0.8875	17,803	+0.04(+4.44%)
Jun 01, 2023	0.7501	0.8500	0.7501	0.8498	55,299	+0.06(+7.16%)
May 31, 2023	0.8090	0.8299	0.7500	0.7930	24,971	+0.02(+2.97%)
May 30, 2023	0.7700	0.8199	0.7700	0.7701	19,543	-0.02(-2.01%)
May 26, 2023	0.7421	0.8499	0.7413	0.7859	33,338	+0.02(+2.66%)
May 25, 2023	0.7588	0.8020	0.7301	0.7655	71,080	-0.04(-4.55%)
May 24, 2023	0.9700	0.9662	0.8000	0.8020	32,546	-0.08(-8.86%)
May 23, 2023	0.9099	0.9440	0.8800	0.8800	16,122	-0.03(-3.30%)
May 22, 2023	0.9900	0.9900	0.8500	0.9100	24,873	-0.02(-1.82%)
May 19, 2023	0.9300	0.9660	0.8800	0.9269	12,618	+0.02(+1.85%)
May 18, 2023	1.020	1.020	0.8801	0.9101	36,317	-0.08(-8.07%)
May 17, 2023	1.000	1.030	0.9300	0.9900	125,998	+0.01(+1.02%)
May 16, 2023	0.9800	1.040	0.9790	0.9800	26,627	-0.03(-3.14%)
May 15, 2023	0.9400	1.050	0.9262	1.012	100,417	+0.07(+7.65%)
May 12, 2023	0.9268	0.9399	0.8900	0.9399	57,692	+0.04(+4.42%)
May 11, 2023	0.9099	0.9100	0.8701	0.9001	20,267	+0.00(+0.07%)
May 10, 2023	0.8760	0.9261	0.8711	0.8995	12,728	-0.01(-1.60%)
May 09, 2023	0.8800	0.9254	0.8151	0.9141	29,282	+0.03(+3.88%)
May 08, 2023	0.7800	0.9200	0.7841	0.8800	81,898	+0.06(+7.30%)
May 05, 2023	0.8500	0.8790	0.8141	0.8201	17,061	-0.06(-6.70%)
May 04, 2023	0.8998	0.9000	0.8300	0.8790	33,360	-0.00(-0.10%)
May 03, 2023	0.8500	0.8800	0.8200	0.8799	43,489	+0.08(+10.00%)
May 02, 2023	0.7900	0.8000	0.7500	0.7999	59,536	+0.00(+0.24%)