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%)