Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4.730	4.879	4.640	4.710	131,640	-0.18(-3.68%)
Sep 29, 2021	5.130	5.130	4.800	4.890	203,369	-0.24(-4.68%)
Sep 28, 2021	5.180	5.200	4.870	5.130	207,489	-0.08(-1.54%)
Sep 27, 2021	4.860	5.240	4.790	5.210	503,484	+0.40(+8.32%)
Sep 24, 2021	4.800	4.850	4.750	4.810	31,907	-0.07(-1.43%)
Sep 23, 2021	4.820	4.880	4.700	4.880	51,196	+0.05(+1.04%)
Sep 22, 2021	4.680	4.830	4.620	4.830	44,945	+0.14(+2.99%)
Sep 21, 2021	4.640	4.730	4.590	4.690	44,294	+0.05(+1.08%)
Sep 20, 2021	4.640	4.740	4.500	4.640	97,389	-0.18(-3.73%)
Sep 17, 2021	4.630	4.860	4.628	4.820	52,671	+0.19(+4.10%)
Sep 16, 2021	4.610	4.670	4.460	4.630	44,547	+0.04(+0.87%)
Sep 15, 2021	4.490	4.650	4.441	4.590	48,319	+0.14(+3.15%)
Sep 14, 2021	4.560	4.650	4.420	4.450	91,159	-0.09(-1.98%)
Sep 13, 2021	4.700	4.700	4.500	4.540	139,366	-0.16(-3.40%)
Sep 10, 2021	4.670	4.780	4.634	4.700	113,503	+0.01(+0.21%)
Sep 09, 2021	4.840	4.910	4.630	4.690	442,135	-0.17(-3.50%)
Sep 08, 2021	4.880	5.000	4.791	4.860	88,276	-0.07(-1.42%)
Sep 07, 2021	5.140	5.150	4.910	4.930	92,297	-0.16(-3.14%)
Sep 03, 2021	5.000	5.170	5.000	5.090	125,125	+0.05(+0.99%)
Sep 02, 2021	5.200	5.390	4.850	5.040	337,224	-0.12(-2.33%)
Sep 01, 2021	4.920	5.179	4.880	5.160	150,862	+0.28(+5.74%)
Aug 31, 2021	4.860	4.900	4.810	4.880	49,034	+0.06(+1.24%)
Aug 30, 2021	4.700	4.920	4.700	4.820	74,775	-0.02(-0.41%)
Aug 27, 2021	4.900	4.990	4.790	4.840	78,310	-0.02(-0.41%)
Aug 26, 2021	5.000	5.070	4.820	4.860	89,160	-0.16(-3.19%)
Aug 25, 2021	5.050	5.185	4.900	5.020	196,766	-0.04(-0.79%)
Aug 24, 2021	4.750	5.070	4.750	5.060	150,193	+0.31(+6.53%)
Aug 23, 2021	4.570	4.760	4.500	4.750	130,196	+0.16(+3.49%)
Aug 20, 2021	4.370	4.619	4.350	4.590	119,805	+0.16(+3.61%)
Aug 19, 2021	4.650	4.700	4.410	4.430	241,748	-0.30(-6.34%)
Aug 18, 2021	4.900	5.000	4.710	4.730	161,792	-0.32(-6.34%)
Aug 17, 2021	4.970	5.220	4.970	5.050	96,535	+0.03(+0.60%)
Aug 16, 2021	5.330	5.356	4.950	5.020	235,197	-0.38(-7.04%)
Aug 13, 2021	5.470	5.660	5.370	5.400	99,481	-0.13(-2.35%)
Aug 12, 2021	5.690	5.690	5.260	5.530	202,567	-0.19(-3.32%)
Aug 11, 2021	5.780	5.830	5.560	5.720	182,738	+0.03(+0.53%)
Aug 10, 2021	5.660	5.840	5.600	5.690	441,713	+0.15(+2.71%)
Aug 09, 2021	4.990	5.580	4.990	5.540	348,688	+0.56(+11.24%)
Aug 06, 2021	5.050	5.050	4.740	4.980	218,782	+0.04(+0.81%)
Aug 05, 2021	4.980	5.060	4.860	4.940	337,738	+0.02(+0.41%)
Aug 04, 2021	5.250	5.280	4.870	4.920	594,097	-0.34(-6.46%)
Aug 03, 2021	5.440	5.500	5.130	5.260	142,172	-0.10(-1.87%)
Aug 02, 2021	5.270	5.410	5.216	5.360	211,489	+0.22(+4.28%)
Jul 30, 2021	5.100	5.150	4.920	5.140	236,992	+0.05(+0.98%)
Jul 29, 2021	5.390	5.410	5.070	5.090	351,114	-0.12(-2.30%)
Jul 28, 2021	5.070	5.390	5.070	5.210	353,003	+0.07(+1.36%)
Jul 27, 2021	5.200	5.200	4.960	5.140	131,353	-0.05(-0.96%)
Jul 26, 2021	5.290	5.400	5.110	5.190	85,637	-0.12(-2.26%)
Jul 23, 2021	5.440	5.440	5.160	5.310	227,621	-0.16(-2.93%)
Jul 22, 2021	5.400	5.540	5.250	5.470	442,155	-0.02(-0.36%)
Jul 21, 2021	5.250	5.500	5.240	5.490	187,377	+0.21(+3.98%)
Jul 20, 2021	5.110	5.490	5.010	5.280	287,193	+0.10(+1.93%)
Jul 19, 2021	4.930	5.270	4.930	5.180	379,089	-0.05(-0.96%)
Jul 16, 2021	5.310	5.350	5.116	5.230	325,447	+0.00(+0.00%)
Jul 15, 2021	5.120	5.270	4.910	5.230	1,201,323	-0.01(-0.19%)
Jul 14, 2021	5.640	5.798	5.130	5.240	485,353	-0.42(-7.42%)
Jul 13, 2021	5.650	5.740	5.600	5.660	268,996	-0.09(-1.57%)
Jul 12, 2021	5.900	5.920	5.690	5.750	292,265	-0.15(-2.54%)
Jul 09, 2021	5.900	5.950	5.660	5.900	510,219	+0.06(+1.03%)
Jul 08, 2021	5.620	5.930	5.590	5.840	530,111	+0.01(+0.17%)
Jul 07, 2021	5.950	5.960	5.520	5.830	639,879	-0.04(-0.68%)
Jul 06, 2021	6.200	6.240	5.790	5.870	654,537	-0.33(-5.32%)
Jul 02, 2021	6.200	6.360	6.020	6.200	920,304	-0.09(-1.43%)