Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	4.710	4.820	4.610	4.790	108,239	+0.08(+1.70%)
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%)