Entera Bio Ltd (NQ: ENTX )

4.420 USD -0.770 (-14.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 3.370 3.460 3.150 3.380 373,264 +0.03(+0.90%)
Apr 30, 2021 3.280 3.480 3.260 3.350 182,500 -0.05(-1.47%)
Apr 29, 2021 3.680 3.700 3.350 3.400 298,772 -0.28(-7.61%)
Apr 28, 2021 3.880 4.070 3.550 3.680 886,456 -0.12(-3.16%)
Apr 27, 2021 3.460 3.830 3.310 3.800 735,987 +0.36(+10.47%)
Apr 26, 2021 3.480 3.500 3.210 3.440 346,547 +0.09(+2.69%)
Apr 23, 2021 3.070 3.360 2.980 3.350 542,300 +0.36(+12.04%)
Apr 22, 2021 3.220 3.300 2.950 2.990 165,527 -0.16(-5.08%)
Apr 21, 2021 2.910 3.190 2.860 3.150 189,021 +0.22(+7.51%)
Apr 20, 2021 2.900 2.990 2.820 2.930 222,528 -0.01(-0.34%)
Apr 19, 2021 3.020 3.090 2.900 2.940 176,534 -0.06(-2.00%)
Apr 16, 2021 3.250 3.280 2.980 3.000 482,900 -0.30(-9.09%)
Apr 15, 2021 3.290 3.420 3.160 3.300 275,432 +0.01(+0.30%)
Apr 14, 2021 3.170 3.430 3.160 3.290 226,036 +0.07(+2.17%)
Apr 13, 2021 3.310 3.310 3.150 3.220 258,673 -0.10(-3.01%)
Apr 12, 2021 3.500 3.530 3.300 3.320 242,737 -0.18(-5.14%)
Apr 09, 2021 3.630 3.740 3.500 3.500 244,600 -0.21(-5.66%)
Apr 08, 2021 3.740 3.860 3.560 3.710 559,761 +0.10(+2.77%)
Apr 07, 2021 3.570 3.840 3.500 3.610 406,192 +0.15(+4.34%)
Apr 06, 2021 3.730 3.760 3.460 3.460 449,277 -0.26(-6.99%)
Apr 05, 2021 4.000 4.000 3.660 3.720 407,098 -0.18(-4.62%)
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.