Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	2.790	2.790	2.678	2.678	424	+0.08(+3.02%)
Aug 30, 2019	2.280	2.600	2.280	2.600	3,500	-0.15(-5.45%)
Aug 29, 2019		2.750	2.750	2.750	1	+0.00(+0.00%)
Aug 28, 2019		2.750	2.750	2.750	10	+0.00(+0.00%)
Aug 27, 2019	2.790	2.800	2.400	2.750	6,741	-0.05(-1.79%)
Aug 26, 2019	2.465	2.800	2.465	2.800	701	+0.03(+1.08%)
Aug 23, 2019	2.700	2.770	2.700	2.770	500	+0.08(+2.97%)
Aug 22, 2019	2.930	3.240	2.600	2.690	8,322	-0.25(-8.50%)
Aug 21, 2019	2.940	2.940	2.940	2.940	249	+0.14(+5.00%)
Aug 20, 2019	3.360	3.360	2.759	2.800	11,174	+0.10(+3.80%)
Aug 19, 2019	2.500	2.800	2.300	2.697	24,857	+0.13(+4.96%)
Aug 16, 2019	2.840	2.850	2.050	2.570	11,500	-0.03(-1.15%)
Aug 15, 2019	2.800	2.800	2.255	2.600	23,472	+0.49(+23.22%)
Aug 14, 2019	2.400	2.400	2.110	2.110	5,588	-0.31(-12.81%)
Aug 13, 2019	2.801	3.146	2.035	2.420	5,715	-0.02(-0.82%)
Aug 12, 2019	2.920	2.920	2.283	2.440	2,984	-0.46(-15.86%)
Aug 09, 2019	2.250	2.900	1.350	2.900	7,600	+0.25(+9.43%)
Aug 08, 2019	2.060	2.700	2.060	2.650	3,968	+0.15(+6.00%)
Aug 07, 2019	2.810	2.850	2.446	2.500	14,697	-0.35(-12.28%)
Aug 06, 2019	2.900	3.017	2.220	2.850	14,838	+0.10(+3.64%)
Aug 05, 2019	3.300	3.490	2.710	2.750	36,690	-0.16(-5.50%)
Aug 02, 2019	3.110	3.450	2.737	2.910	21,100	-0.19(-6.13%)
Aug 01, 2019	3.317	3.320	2.955	3.100	27,576	-0.17(-5.20%)
Jul 31, 2019	3.560	3.560	3.033	3.270	34,085	-0.02(-0.61%)
Jul 30, 2019	3.020	3.300	3.010	3.290	10,019	-0.01(-0.30%)
Jul 29, 2019	3.100	3.700	3.100	3.300	81,141	-0.45(-12.00%)
Jul 24, 2019		3.750	3.750	3.750	0	+0.00(+0.00%)
Jul 22, 2019		3.750	3.750	3.750	0	+0.10(+2.74%)
Jul 19, 2019	3.770	3.770	3.650	3.650	600	+0.06(+1.67%)
Jul 18, 2019	3.650	3.660	2.590	3.590	4,888	+0.30(+9.12%)
Jul 17, 2019		3.290	3.290	3.290	1,660	+0.00(+0.00%)
Jul 16, 2019	3.290	3.300	3.255	3.290	3,445	+0.00(+0.00%)
Jul 15, 2019	3.270	3.340	3.000	3.290	5,140	+0.04(+1.23%)
Jul 12, 2019	2.750	3.250	2.542	3.250	39,600	+0.31(+10.54%)
Jul 11, 2019	2.820	2.940	2.810	2.940	6,794	+0.01(+0.34%)
Jul 10, 2019	2.790	2.970	2.680	2.930	15,518	-0.04(-1.35%)
Jul 09, 2019	2.910	2.990	2.688	2.970	7,931	-0.03(-1.00%)
Jul 08, 2019	3.020	3.180	3.000	3.000	65,133	-0.28(-8.54%)
Jul 05, 2019	3.260	3.280	3.110	3.280	600	-0.08(-2.38%)
Jul 02, 2019		3.360	3.360	3.360	0	-0.03(-0.88%)