Skip to main content

Entera Bio Ltd (NQ: ENTX )

1.670 +0.130 (+8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 6.210 6.600 6.030 6.290 1,460,949 +0.31(+5.18%)
Jun 30, 2021 5.680 6.330 5.650 5.980 1,845,347 +0.20(+3.46%)
Jun 29, 2021 6.030 6.052 5.680 5.780 857,285 -0.29(-4.78%)
Jun 28, 2021 5.980 6.130 5.500 6.070 2,731,551 +0.10(+1.68%)
Jun 25, 2021 5.970 6.200 5.800 5.970 1,522,705 -0.14(-2.29%)
Jun 24, 2021 6.150 6.330 5.810 6.110 7,160,013 -0.39(-6.00%)
Jun 23, 2021 7.210 8.680 6.152 6.500 161,829,168 +2.01(+44.77%)
Jun 22, 2021 4.570 4.730 4.320 4.490 449,906 -0.07(-1.54%)
Jun 21, 2021 4.550 4.640 4.410 4.560 340,119 +0.14(+3.17%)
Jun 18, 2021 4.780 4.870 4.377 4.420 948,311 -0.77(-14.84%)
Jun 17, 2021 4.320 5.270 4.290 5.190 5,079,112 +1.03(+24.76%)
Jun 16, 2021 3.990 4.250 3.860 4.160 1,987,384 +0.43(+11.53%)
Jun 15, 2021 3.800 3.800 3.670 3.730 115,778 -0.01(-0.27%)
Jun 14, 2021 3.820 3.860 3.720 3.740 219,440 -0.06(-1.58%)
Jun 11, 2021 3.810 3.842 3.700 3.800 172,733 +0.05(+1.33%)
Jun 10, 2021 3.810 3.890 3.710 3.750 205,061 -0.07(-1.83%)
Jun 09, 2021 3.830 3.954 3.780 3.820 236,601 +0.00(+0.00%)
Jun 08, 2021 4.140 4.300 3.630 3.820 631,361 -0.17(-4.26%)
Jun 07, 2021 3.580 3.990 3.450 3.990 390,567 +0.46(+13.03%)
Jun 04, 2021 3.470 3.650 3.420 3.530 275,031 +0.13(+3.82%)
Jun 03, 2021 3.230 3.490 3.200 3.400 252,887 +0.17(+5.26%)
Jun 02, 2021 3.220 3.350 3.200 3.230 380,156 -0.02(-0.62%)
Jun 01, 2021 3.250 3.300 3.180 3.250 253,301 +0.02(+0.62%)
May 28, 2021 3.260 3.280 3.170 3.230 165,024 -0.01(-0.31%)
May 27, 2021 3.200 3.250 3.140 3.240 117,448 +0.07(+2.21%)
May 26, 2021 3.170 3.200 3.020 3.170 89,857 +0.07(+2.26%)
May 25, 2021 3.100 3.170 3.050 3.100 49,656 -0.02(-0.64%)
May 24, 2021 3.200 3.280 3.060 3.120 122,704 -0.08(-2.50%)
May 21, 2021 3.050 3.260 3.050 3.200 155,931 +0.15(+4.92%)
May 20, 2021 3.080 3.100 2.960 3.050 132,176 +0.05(+1.67%)
May 19, 2021 3.120 3.159 2.970 3.000 135,350 -0.18(-5.66%)
May 18, 2021 3.000 3.280 3.000 3.180 218,327 +0.15(+4.95%)
May 17, 2021 2.900 3.097 2.900 3.030 72,861 +0.10(+3.41%)
May 14, 2021 2.920 3.000 2.820 2.930 284,384 +0.01(+0.34%)
May 13, 2021 3.050 3.150 2.880 2.920 411,386 -0.12(-3.95%)
May 12, 2021 3.100 3.150 2.960 3.040 140,349 -0.08(-2.56%)
May 11, 2021 2.900 3.180 2.900 3.120 186,574 +0.07(+2.30%)
May 10, 2021 3.130 3.155 2.900 3.050 239,453 -0.13(-4.09%)
May 07, 2021 3.130 3.250 3.110 3.180 178,122 +0.01(+0.32%)
May 06, 2021 3.280 3.280 3.120 3.170 161,702 -0.17(-5.09%)
May 05, 2021 3.100 3.400 3.100 3.340 268,371 +0.25(+8.09%)
May 04, 2021 3.280 3.300 2.980 3.090 340,655 -0.29(-8.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.