Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.000	2.000	1.860	1.940	24,818	-0.04(-2.02%)
Jul 28, 2022	1.950	2.000	1.900	1.980	28,762	+0.02(+1.02%)
Jul 27, 2022	1.890	1.960	1.850	1.960	41,450	+0.08(+4.26%)
Jul 26, 2022	1.840	1.890	1.745	1.880	54,430	+0.12(+6.82%)
Jul 25, 2022	1.840	1.900	1.680	1.760	40,086	-0.05(-2.76%)
Jul 22, 2022	1.910	1.940	1.745	1.810	49,243	-0.08(-4.23%)
Jul 21, 2022	1.510	1.910	1.510	1.890	128,462	+0.38(+25.17%)
Jul 20, 2022	1.480	1.520	1.470	1.510	16,055	+0.06(+4.14%)
Jul 19, 2022	1.490	1.504	1.404	1.450	35,900	+0.05(+3.57%)
Jul 18, 2022	1.530	1.530	1.390	1.400	118,079	+0.00(+0.00%)
Jul 15, 2022	1.420	1.430	1.390	1.400	3,081	+0.00(+0.00%)
Jul 14, 2022	1.500	1.500	1.350	1.400	15,982	-0.03(-2.10%)
Jul 13, 2022	1.450	1.455	1.400	1.430	9,970	+0.03(+2.14%)
Jul 12, 2022	1.410	1.480	1.390	1.400	13,729	+0.03(+2.19%)
Jul 11, 2022	1.570	1.570	1.340	1.370	22,502	-0.11(-7.43%)
Jul 08, 2022	1.400	1.500	1.400	1.480	22,241	+0.03(+2.07%)
Jul 07, 2022	1.500	1.500	1.420	1.450	18,282	+0.05(+3.57%)
Jul 06, 2022	1.430	1.460	1.400	1.400	10,554	+0.00(+0.00%)
Jul 05, 2022	1.320	1.400	1.320	1.400	27,507	+0.02(+1.45%)
Jul 01, 2022	1.310	1.480	1.310	1.380	8,790	+0.05(+3.76%)
Jun 30, 2022	1.310	1.350	1.310	1.330	38,320	-0.01(-0.75%)
Jun 29, 2022	1.460	1.554	1.310	1.340	66,664	-0.11(-7.59%)
Jun 28, 2022	1.480	1.530	1.450	1.450	24,821	-0.06(-3.97%)
Jun 27, 2022	1.560	1.690	1.440	1.510	63,920	-0.11(-6.79%)
Jun 24, 2022	1.590	1.690	1.500	1.620	45,648	+0.01(+0.62%)
Jun 23, 2022	1.550	1.670	1.550	1.610	6,433	+0.00(+0.00%)
Jun 22, 2022	1.650	1.650	1.555	1.610	10,382	+0.04(+2.55%)
Jun 21, 2022	1.600	1.650	1.430	1.570	150,050	-0.10(-5.99%)
Jun 17, 2022	1.700	1.750	1.610	1.670	32,716	-0.04(-2.34%)
Jun 16, 2022	1.720	1.750	1.660	1.710	20,308	-0.02(-1.16%)
Jun 15, 2022	1.850	1.871	1.710	1.730	39,588	-0.08(-4.42%)
Jun 14, 2022	1.750	1.940	1.750	1.810	47,565	+0.14(+8.38%)
Jun 13, 2022	1.900	1.920	1.650	1.670	63,132	-0.25(-13.02%)
Jun 10, 2022	2.000	2.000	1.910	1.920	13,915	-0.04(-2.04%)
Jun 09, 2022	1.960	2.120	1.913	1.960	38,908	-0.08(-3.92%)
Jun 08, 2022	2.000	2.100	1.960	2.040	19,762	+0.00(+0.00%)
Jun 07, 2022	2.030	2.380	2.030	2.040	61,978	+0.01(+0.49%)
Jun 06, 2022	2.100	2.160	1.990	2.030	27,171	-0.11(-5.14%)
Jun 03, 2022	2.190	2.210	2.140	2.140	10,579	-0.05(-2.28%)
Jun 02, 2022	1.920	2.230	1.920	2.190	26,066	+0.28(+14.66%)
Jun 01, 2022	2.190	2.220	1.800	1.910	50,078	-0.24(-11.16%)
May 31, 2022	2.270	2.270	2.110	2.150	15,202	-0.08(-3.59%)
May 27, 2022	2.250	2.300	2.200	2.230	6,450	+0.06(+2.76%)
May 26, 2022	2.250	2.270	2.150	2.170	12,484	-0.06(-2.47%)
May 25, 2022	2.180	2.290	2.141	2.225	8,346	+0.04(+2.06%)
May 24, 2022	2.310	2.335	2.105	2.180	23,399	-0.22(-9.17%)
May 23, 2022	2.430	2.439	2.290	2.400	16,778	-0.10(-4.00%)
May 20, 2022	2.570	2.570	2.260	2.500	21,124	-0.03(-1.19%)
May 19, 2022	2.340	2.530	2.312	2.530	29,658	+0.15(+6.30%)
May 18, 2022	2.180	2.397	2.150	2.380	32,542	+0.11(+4.85%)
May 17, 2022	2.360	2.360	2.200	2.270	42,261	-0.09(-3.81%)
May 16, 2022	2.110	2.360	1.950	2.360	43,781	+0.21(+9.77%)
May 13, 2022	1.970	2.180	1.970	2.150	68,010	+0.06(+2.87%)
May 12, 2022	1.900	2.181	1.850	2.090	47,961	+0.09(+4.50%)
May 11, 2022	2.120	2.180	1.990	2.000	34,785	-0.18(-8.26%)
May 10, 2022	2.080	2.200	2.010	2.180	21,606	+0.05(+2.35%)
May 09, 2022	2.370	2.396	2.100	2.130	37,153	-0.33(-13.41%)
May 06, 2022	2.364	2.545	2.364	2.460	25,942	-0.06(-2.38%)
May 05, 2022	2.350	2.540	2.350	2.520	26,206	+0.12(+5.00%)
May 04, 2022	2.397	2.446	2.391	2.400	5,728	-0.03(-1.23%)
May 03, 2022	2.400	2.480	2.400	2.430	6,191	+0.05(+2.10%)