Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.050	2.250	2.030	2.250	1,600	+0.01(+0.45%)
Nov 27, 2019	2.250	2.250	2.100	2.240	3,400	-0.01(-0.44%)
Nov 26, 2019	2.130	2.250	2.060	2.250	6,860	+0.03(+1.35%)
Nov 25, 2019	2.270	2.316	2.220	2.220	7,118	-0.15(-6.33%)
Nov 22, 2019	2.100	2.370	2.100	2.370	6,000	-0.08(-3.27%)
Nov 21, 2019	2.500	2.500	1.970	2.450	16,765	-0.05(-2.00%)
Nov 20, 2019	2.510	2.604	2.400	2.500	7,711	-0.01(-0.40%)
Nov 19, 2019	2.510	2.555	2.510	2.510	1,942	-0.02(-0.64%)
Nov 18, 2019	2.650	2.750	2.250	2.526	3,373	+0.05(+2.06%)
Nov 15, 2019		2.475	2.475	2.475	3	+0.00(+0.00%)
Nov 14, 2019	2.360	2.640	2.330	2.475	2,076	+0.04(+1.85%)
Nov 13, 2019	2.420	2.430	2.420	2.430	3,955	+0.12(+5.19%)
Nov 12, 2019	2.330	2.330	2.310	2.310	1,000	-0.11(-4.49%)
Nov 11, 2019	2.350	2.430	2.250	2.418	6,231	+0.01(+0.35%)
Nov 08, 2019	2.410	2.720	2.410	2.410	2,400	-0.05(-2.03%)
Nov 07, 2019	2.422	2.500	2.422	2.460	6,312	+0.06(+2.50%)
Nov 06, 2019	2.477	2.477	2.400	2.400	2,098	+0.00(+0.00%)
Nov 05, 2019	2.295	2.490	2.295	2.400	8,171	-0.00(-0.12%)
Nov 04, 2019	2.398	2.430	2.398	2.403	1,645	-0.03(-1.11%)
Nov 01, 2019		2.430	2.430	2.430	25	+0.00(+0.00%)
Oct 31, 2019	2.110	2.430	2.110	2.430	12,853	+0.37(+17.96%)
Oct 30, 2019	2.390	2.430	2.015	2.060	6,971	-0.31(-12.90%)
Oct 29, 2019	2.430	2.430	2.365	2.365	678	-0.30(-11.26%)
Oct 28, 2019		2.665	2.665	2.665	40	+0.00(+0.00%)
Oct 25, 2019		2.665	2.665	2.665	15	+0.00(+0.00%)
Oct 24, 2019	2.330	2.800	2.330	2.665	493	+0.31(+13.16%)
Oct 23, 2019		2.355	2.355	2.355	72	+0.00(+0.00%)
Oct 22, 2019	2.750	2.790	2.355	2.355	2,474	+0.00(+0.21%)
Oct 21, 2019	2.280	2.350	2.150	2.350	832	+0.03(+1.29%)
Oct 18, 2019	2.420	2.520	2.320	2.320	1,100	-0.00(-0.21%)
Oct 17, 2019	2.210	2.610	2.050	2.325	4,468	+0.00(+0.14%)
Oct 16, 2019	2.520	2.800	2.290	2.322	23,775	-0.56(-19.39%)
Oct 15, 2019	3.010	3.010	2.410	2.880	1,255	-0.09(-3.03%)
Oct 14, 2019	3.250	3.250	2.764	2.970	8,478	+0.36(+13.79%)
Oct 11, 2019	1.870	2.730	1.870	2.610	9,400	+0.62(+31.16%)
Oct 10, 2019	2.000	2.000	1.990	1.990	1,736	-0.08(-3.84%)
Oct 09, 2019	1.988	2.100	1.910	2.070	9,573	-0.18(-8.02%)
Oct 07, 2019		2.250	2.250	2.250	0	-0.24(-9.64%)
Oct 03, 2019		2.490	2.490	2.490	0	-0.01(-0.40%)
Oct 02, 2019	2.470	2.500	2.360	2.500	1,757	+0.00(+0.00%)
Oct 01, 2019	2.320	2.500	2.320	2.500	1,790	+0.01(+0.40%)
Sep 30, 2019	2.450	2.500	2.450	2.490	2,205	+0.00(+0.00%)
Sep 27, 2019		2.490	2.490	2.490	20	+0.00(+0.00%)
Sep 26, 2019	2.400	2.490	2.250	2.490	2,137	+0.04(+1.63%)
Sep 25, 2019	2.280	2.482	2.135	2.450	10,607	+0.14(+6.06%)
Sep 24, 2019	2.650	2.650	2.310	2.310	4,636	-0.29(-11.15%)
Sep 23, 2019	2.600	2.600	2.550	2.600	1,816	+0.05(+1.96%)
Sep 20, 2019	2.490	2.600	2.370	2.550	4,900	-0.04(-1.54%)
Sep 19, 2019	2.550	2.590	2.370	2.590	9,845	+0.01(+0.58%)
Sep 18, 2019	2.578	2.578	2.470	2.575	2,430	+0.06(+2.18%)
Sep 17, 2019	2.580	2.580	2.350	2.520	2,437	-0.13(-4.91%)
Sep 16, 2019		2.650	2.650	2.650	103	+0.00(+0.00%)
Sep 13, 2019		2.650	2.650	2.650	8	+0.00(+0.00%)
Sep 12, 2019	2.510	2.680	2.425	2.650	21,215	-0.10(-3.64%)
Sep 11, 2019	2.680	2.800	2.390	2.750	3,469	-0.02(-0.72%)
Sep 10, 2019		2.770	2.770	2.770	1	+0.00(+0.00%)
Sep 09, 2019	2.500	2.800	2.500	2.770	1,159	-0.03(-1.07%)
Sep 06, 2019	2.500	2.800	2.500	2.800	1,200	+0.00(+0.00%)
Sep 04, 2019		2.800	2.800	2.800	0	+0.12(+4.54%)