Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	1.800	1.805	1.660	1.660	221,500	-0.11(-6.21%)
Feb 25, 2021	1.710	1.770	1.600	1.770	344,285	+0.03(+1.72%)
Feb 24, 2021	1.650	1.780	1.640	1.740	186,173	+0.11(+6.75%)
Feb 23, 2021	1.680	1.770	1.560	1.630	323,595	-0.25(-13.30%)
Feb 22, 2021	1.870	1.950	1.820	1.880	263,836	-0.01(-0.53%)
Feb 19, 2021	1.920	1.920	1.850	1.890	178,600	+0.04(+2.16%)
Feb 18, 2021	1.950	2.000	1.830	1.850	269,574	-0.18(-8.87%)
Feb 17, 2021	2.090	2.090	1.900	2.030	550,571	-0.04(-1.93%)
Feb 16, 2021	1.930	2.080	1.870	2.070	1,527,102	+0.24(+13.11%)
Feb 12, 2021	1.860	1.860	1.790	1.830	527,500	+0.01(+0.55%)
Feb 11, 2021	1.940	2.000	1.760	1.820	1,027,353	-0.07(-3.70%)
Feb 10, 2021	2.030	2.090	1.820	1.890	636,862	-0.04(-2.07%)
Feb 09, 2021	2.100	2.250	1.820	1.930	1,417,690	-0.09(-4.46%)
Feb 08, 2021	1.700	2.230	1.660	2.020	2,341,873	+0.38(+23.17%)
Feb 05, 2021	1.670	1.680	1.610	1.640	148,000	+0.02(+1.23%)
Feb 04, 2021	1.590	1.740	1.590	1.620	381,833	+0.00(+0.00%)
Feb 03, 2021	1.560	1.620	1.550	1.620	335,348	+0.07(+4.52%)
Feb 02, 2021	1.450	1.600	1.400	1.550	623,060	+0.15(+10.71%)
Feb 01, 2021	1.460	1.460	1.360	1.400	485,426	-0.06(-4.11%)
Jan 29, 2021	1.390	1.470	1.390	1.460	232,800	+0.07(+5.04%)
Jan 28, 2021	1.420	1.510	1.380	1.390	278,784	-0.05(-3.47%)
Jan 27, 2021	1.540	1.550	1.330	1.440	647,087	-0.13(-8.28%)
Jan 26, 2021	1.670	1.670	1.570	1.570	281,553	-0.06(-3.68%)
Jan 25, 2021	1.740	1.750	1.550	1.630	510,768	-0.06(-3.55%)
Jan 22, 2021	1.760	1.760	1.660	1.690	302,500	-0.07(-3.98%)
Jan 21, 2021	1.750	1.820	1.610	1.760	1,187,065	+0.07(+4.14%)
Jan 20, 2021	1.470	1.770	1.430	1.690	1,957,442	+0.27(+19.01%)
Jan 19, 2021	1.410	1.430	1.320	1.420	617,149	+0.13(+10.08%)
Jan 15, 2021	1.240	1.320	1.220	1.290	638,300	+0.05(+4.03%)
Jan 14, 2021	1.190	1.250	1.190	1.240	249,438	+0.03(+2.48%)
Jan 13, 2021	1.260	1.270	1.180	1.210	225,552	-0.02(-1.63%)
Jan 12, 2021	1.260	1.270	1.190	1.230	419,074	+0.01(+0.82%)
Jan 11, 2021	1.250	1.300	1.190	1.220	627,181	+0.02(+1.67%)
Jan 08, 2021	1.220	1.270	1.180	1.200	376,600	-0.03(-2.44%)
Jan 07, 2021	1.170	1.250	1.160	1.230	368,524	+0.07(+6.03%)
Jan 06, 2021	1.190	1.200	1.130	1.160	276,872	-0.03(-2.52%)
Jan 05, 2021	1.180	1.220	1.130	1.190	445,437	-0.05(-4.03%)
Jan 04, 2021	1.110	1.250	1.070	1.240	1,008,286	+0.16(+14.81%)
Dec 31, 2020		1.080	1.080	1.080	634,261	-0.02(-1.82%)
Dec 30, 2020	1.050	1.140	1.050	1.100	634,261	+0.03(+2.80%)
Dec 29, 2020	1.070	1.080	1.040	1.070	384,463	+0.02(+1.90%)
Dec 28, 2020	1.090	1.090	1.040	1.050	358,564	-0.02(-1.87%)
Dec 24, 2020	1.070	1.090	1.055	1.070	120,200	-0.01(-0.93%)
Dec 23, 2020	1.060	1.090	1.040	1.080	329,481	+0.02(+1.89%)
Dec 22, 2020	1.070	1.090	1.030	1.060	447,311	+0.00(+0.00%)
Dec 21, 2020	1.030	1.060	1.030	1.060	353,557	+0.00(+0.00%)
Dec 18, 2020	1.060	1.090	1.040	1.060	568,900	+0.01(+0.95%)
Dec 17, 2020	1.030	1.080	1.010	1.050	850,175	+0.02(+1.94%)
Dec 16, 2020	1.010	1.040	1.010	1.030	512,417	-0.01(-0.96%)
Dec 15, 2020	1.060	1.070	1.030	1.040	341,421	-0.03(-2.80%)
Dec 14, 2020	1.040	1.090	1.030	1.070	814,122	-0.03(-2.73%)
Dec 11, 2020	1.160	1.160	1.040	1.100	1,489,900	-0.09(-7.56%)
Dec 10, 2020	1.390	1.510	1.090	1.190	12,660,024	+0.09(+8.18%)
Dec 09, 2020	1.120	1.120	1.050	1.100	199,586	-0.03(-2.65%)
Dec 08, 2020	1.140	1.140	1.060	1.130	250,989	+0.02(+1.80%)
Dec 07, 2020	1.140	1.160	1.070	1.110	214,583	-0.01(-0.89%)
Dec 04, 2020	1.120	1.160	1.110	1.120	203,700	-0.02(-1.75%)
Dec 03, 2020	1.150	1.180	1.100	1.140	269,684	-0.01(-0.87%)
Dec 02, 2020	1.190	1.230	1.120	1.150	211,066	-0.03(-2.54%)