Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	2.050	2.140	2.050	2.140	10,300	+0.09(+4.39%)
Dec 30, 2019	2.100	2.111	1.879	2.050	9,979	+0.04(+1.99%)
Dec 27, 2019		2.010	2.010	2.010	11	+0.00(+0.00%)
Dec 26, 2019	2.100	2.200	1.870	2.010	43,465	-0.24(-10.81%)
Dec 24, 2019	1.900	2.260	1.900	2.254	12,000	+0.30(+15.57%)
Dec 23, 2019	1.870	2.000	1.850	1.950	52,509	-0.03(-1.52%)
Dec 20, 2019	1.970	2.280	1.960	1.980	50,000	-0.07(-3.29%)
Dec 19, 2019	2.050	2.076	1.970	2.047	15,760	-0.02(-1.10%)
Dec 18, 2019	2.240	2.240	2.050	2.070	39,935	-0.18(-8.00%)
Dec 17, 2019	2.040	2.250	2.040	2.250	51,205	+0.21(+10.44%)
Dec 16, 2019	2.010	2.270	2.010	2.037	21,198	-0.20(-9.05%)
Dec 13, 2019	2.270	2.270	1.890	2.240	71,000	+0.36(+19.15%)
Dec 12, 2019	2.010	2.010	1.838	1.880	42,158	+0.04(+2.17%)
Dec 11, 2019	2.200	2.200	1.640	1.840	45,759	-0.20(-9.80%)
Dec 10, 2019	2.040	2.100	2.030	2.040	19,501	+0.00(+0.00%)
Dec 09, 2019	2.250	2.250	1.980	2.040	38,827	-0.21(-9.33%)
Dec 06, 2019	2.090	2.260	1.830	2.250	17,000	+0.16(+7.66%)
Dec 05, 2019	2.190	2.190	2.080	2.090	3,755	-0.10(-4.57%)
Dec 04, 2019	2.200	2.300	2.069	2.190	7,062	-0.00(-0.23%)
Dec 03, 2019	1.982	2.280	1.982	2.195	4,284	+0.05(+2.57%)
Dec 02, 2019	2.000	2.140	1.997	2.140	2,459	-0.11(-4.89%)
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%)