Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.830	2.979	2.710	2.815	173,805	-0.06(-2.26%)
Dec 30, 2021	2.910	3.000	2.850	2.880	98,518	-0.06(-2.04%)
Dec 29, 2021	2.940	3.000	2.610	2.940	182,525	-0.03(-1.01%)
Dec 28, 2021	3.080	3.131	2.940	2.970	127,213	-0.18(-5.86%)
Dec 27, 2021	3.030	3.240	3.030	3.155	77,853	+0.10(+3.44%)
Dec 23, 2021	3.030	3.065	2.910	3.050	58,195	+0.07(+2.35%)
Dec 22, 2021	3.000	3.090	2.940	2.980	47,178	-0.08(-2.61%)
Dec 21, 2021	3.010	3.070	2.995	3.060	114,974	+0.05(+1.66%)
Dec 20, 2021	3.080	3.080	2.984	3.010	41,396	-0.14(-4.44%)
Dec 17, 2021	3.000	3.190	2.864	3.150	61,236	+0.16(+5.35%)
Dec 16, 2021	3.120	3.203	2.970	2.990	31,091	-0.12(-3.86%)
Dec 15, 2021	3.020	3.150	2.995	3.110	78,779	+0.08(+2.64%)
Dec 14, 2021	3.060	3.140	3.000	3.030	56,749	-0.08(-2.57%)
Dec 13, 2021	3.166	3.242	3.060	3.110	16,966	-0.15(-4.60%)
Dec 10, 2021	3.350	3.400	3.140	3.260	70,953	-0.06(-1.81%)
Dec 09, 2021	3.210	3.440	3.177	3.320	38,153	+0.05(+1.53%)
Dec 08, 2021	3.190	3.270	3.083	3.270	26,905	+0.11(+3.48%)
Dec 07, 2021	3.160	3.300	3.130	3.160	48,103	+0.01(+0.32%)
Dec 06, 2021	3.110	3.225	2.920	3.150	131,406	+0.00(+0.00%)
Dec 03, 2021	3.150	3.198	3.000	3.150	72,649	+0.03(+0.96%)
Dec 02, 2021	3.260	3.260	2.901	3.120	216,131	-0.16(-4.88%)
Dec 01, 2021	3.410	3.410	3.230	3.280	54,862	-0.06(-1.80%)
Nov 30, 2021	3.350	3.390	3.210	3.340	35,076	-0.05(-1.47%)
Nov 29, 2021	3.470	3.490	3.210	3.390	47,101	-0.04(-1.17%)
Nov 26, 2021	3.360	3.440	3.320	3.430	39,829	+0.02(+0.59%)
Nov 24, 2021	3.320	3.410	3.300	3.410	22,944	+0.10(+3.02%)
Nov 23, 2021	3.420	3.485	3.230	3.310	79,611	-0.11(-3.22%)
Nov 22, 2021	3.680	3.720	3.350	3.420	69,507	-0.10(-2.84%)
Nov 19, 2021	3.370	3.540	3.270	3.520	46,369	+0.10(+2.92%)
Nov 18, 2021	3.570	3.430	3.350	3.420	95,592	-0.13(-3.66%)
Nov 17, 2021	3.590	3.640	3.461	3.550	103,044	-0.06(-1.66%)
Nov 16, 2021	3.690	3.870	3.550	3.610	59,253	-0.17(-4.50%)
Nov 15, 2021	3.790	3.880	3.760	3.780	59,539	-0.02(-0.53%)
Nov 12, 2021	3.790	3.900	3.760	3.800	18,332	-0.01(-0.26%)
Nov 11, 2021	3.780	3.960	3.780	3.810	36,177	+0.02(+0.53%)
Nov 10, 2021	3.960			3.790	313,350	-0.24(-5.96%)
Nov 09, 2021	4.060	4.060	3.870	4.030	65,213	-0.03(-0.74%)
Nov 08, 2021	4.110	4.177	4.000	4.060	43,403	-0.04(-0.98%)
Nov 05, 2021	4.210	4.230	3.980	4.100	131,896	-0.06(-1.44%)
Nov 04, 2021	4.220	4.250	4.070	4.160	64,393	-0.07(-1.65%)
Nov 03, 2021	4.240	4.260	4.140	4.230	46,429	+0.03(+0.71%)
Nov 02, 2021	4.260	4.270	4.140	4.200	61,676	-0.07(-1.64%)
Nov 01, 2021	4.280	4.312	4.200	4.270	56,297	+0.01(+0.23%)
Oct 29, 2021	4.210	4.340	4.207	4.260	40,140	+0.00(+0.00%)
Oct 28, 2021	4.100	4.350	4.100	4.260	44,034	+0.22(+5.45%)
Oct 27, 2021	4.100	4.130	4.030	4.040	37,135	-0.06(-1.46%)
Oct 26, 2021	4.130	4.250		4.100	85,504	-0.03(-0.73%)
Oct 25, 2021	4.110	4.270	4.110	4.130	103,139	-0.14(-3.28%)
Oct 22, 2021	4.360	4.420	4.100	4.270	114,236	-0.30(-6.56%)
Oct 21, 2021	4.480	4.590	4.330	4.570	211,046	+0.12(+2.70%)
Oct 20, 2021	4.300	4.490	4.270	4.450	53,697	+0.13(+3.01%)
Oct 19, 2021	4.350	4.405	4.260	4.320	130,701	-0.05(-1.14%)
Oct 18, 2021	4.490	4.490	4.350	4.370	96,681	-0.15(-3.32%)
Oct 15, 2021	4.550	4.557	4.466	4.520	38,622	-0.05(-1.09%)
Oct 14, 2021	4.550	4.610	4.500	4.570	26,327	+0.04(+0.88%)
Oct 13, 2021	4.550	4.556	4.460	4.530	35,279	-0.05(-1.09%)
Oct 12, 2021	4.560	4.599	4.500	4.580	28,157	-0.02(-0.43%)
Oct 11, 2021	4.550	4.620	4.460	4.600	76,659	+0.03(+0.66%)
Oct 08, 2021	4.460	4.640	4.400	4.570	80,759	+0.06(+1.33%)
Oct 07, 2021	4.510	4.640	4.380	4.510	124,295	+0.03(+0.67%)
Oct 06, 2021	4.600	4.710	4.300	4.480	169,359	-0.10(-2.18%)
Oct 05, 2021	4.750	4.777	4.412	4.580	132,794	-0.13(-2.76%)
Oct 04, 2021	4.980	4.980	4.650	4.710	103,780	-0.08(-1.67%)