Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	1.330	1.350	1.270	1.280	179,809	-0.05(-3.76%)
Aug 28, 2020	1.320	1.420	1.310	1.330	311,600	+0.00(+0.00%)
Aug 27, 2020	1.350	1.370	1.306	1.330	47,754	+0.02(+1.53%)
Aug 26, 2020	1.320	1.450	1.270	1.310	469,212	+0.00(+0.00%)
Aug 25, 2020	1.300	1.357	1.290	1.310	168,523	-0.03(-2.24%)
Aug 24, 2020	1.340	1.480	1.270	1.340	754,620	-0.03(-2.19%)
Aug 21, 2020	1.430	1.440	1.353	1.370	139,500	-0.11(-7.43%)
Aug 20, 2020	1.330	1.490	1.260	1.480	777,537	+0.08(+5.71%)
Aug 19, 2020	1.480	1.520	1.390	1.400	143,588	-0.06(-4.11%)
Aug 18, 2020	1.510	1.540	1.460	1.460	54,752	-0.07(-4.58%)
Aug 17, 2020	1.480	1.560	1.480	1.530	92,863	+0.09(+6.25%)
Aug 14, 2020	1.560	1.620	1.400	1.440	325,600	-0.11(-7.10%)
Aug 13, 2020	1.570	1.620	1.520	1.550	206,489	-0.04(-2.52%)
Aug 12, 2020	1.670	1.670	1.550	1.590	341,843	-0.09(-5.36%)
Aug 11, 2020	1.640	1.690	1.620	1.680	110,878	+0.01(+0.60%)
Aug 10, 2020	1.650	1.700	1.630	1.670	146,634	-0.02(-1.18%)
Aug 07, 2020	1.730	1.730	1.640	1.690	130,100	-0.01(-0.59%)
Aug 06, 2020	1.700	1.720	1.670	1.700	130,411	-0.01(-0.58%)
Aug 05, 2020	1.750	1.770	1.640	1.710	109,958	-0.04(-2.29%)
Aug 04, 2020	1.650	1.820	1.610	1.750	488,693	+0.10(+6.06%)
Aug 03, 2020	1.670	1.740	1.610	1.650	161,746	-0.04(-2.37%)
Jul 31, 2020	1.800	1.800	1.675	1.690	110,700	-0.05(-2.87%)
Jul 30, 2020	1.740	1.810	1.710	1.740	176,793	-0.06(-3.33%)
Jul 29, 2020	1.750	1.840	1.620	1.800	486,936	+0.03(+1.69%)
Jul 28, 2020	1.800	1.810	1.730	1.770	314,593	-0.03(-1.67%)
Jul 27, 2020	1.940	1.940	1.760	1.800	635,562	-0.22(-10.89%)
Jul 24, 2020	2.010	2.070	1.940	2.020	1,388,400	-0.18(-8.18%)
Jul 23, 2020	2.730	3.210	2.060	2.200	28,990,056	+0.29(+15.18%)
Jul 22, 2020	1.900	2.100	1.890	1.910	3,135,878	-0.01(-0.52%)
Jul 21, 2020	1.980	1.980	1.890	1.920	21,657	-0.06(-3.03%)
Jul 20, 2020	1.880	2.000	1.880	1.980	49,869	+0.10(+5.32%)
Jul 17, 2020	1.840	1.930	1.840	1.880	23,200	+0.04(+2.17%)
Jul 16, 2020	1.890	1.935	1.840	1.840	50,095	-0.07(-3.66%)
Jul 15, 2020	1.790	2.020	1.770	1.910	518,841	+0.12(+6.70%)
Jul 14, 2020	1.810	1.830	1.770	1.790	33,213	-0.06(-3.24%)
Jul 13, 2020	1.790	1.880	1.720	1.850	167,389	+0.09(+5.11%)
Jul 10, 2020	1.770	1.813	1.760	1.760	11,600	-0.04(-2.22%)
Jul 09, 2020	1.790	1.880	1.740	1.800	130,801	+0.00(+0.00%)
Jul 08, 2020	1.850	1.930	1.770	1.800	169,101	-0.10(-5.26%)
Jul 07, 2020	1.890	2.080	1.720	1.900	420,283	+0.06(+3.26%)
Jul 06, 2020	1.790	1.850	1.720	1.840	31,191	+0.08(+4.55%)
Jul 02, 2020	1.710	1.790	1.710	1.760	29,000	+0.05(+2.92%)
Jul 01, 2020	1.800	1.830	1.670	1.710	57,030	-0.13(-7.07%)
Jun 30, 2020	1.840	1.870	1.810	1.840	34,596	-0.03(-1.60%)
Jun 29, 2020	1.880	1.880	1.822	1.870	24,547	-0.03(-1.58%)
Jun 26, 2020	1.940	1.940	1.830	1.900	41,700	-0.01(-0.52%)
Jun 25, 2020	1.930	1.940	1.840	1.910	55,292	-0.04(-2.05%)
Jun 24, 2020	1.870	1.980	1.820	1.950	158,394	+0.08(+4.28%)
Jun 23, 2020	1.900	1.970	1.870	1.870	44,533	-0.05(-2.60%)
Jun 22, 2020	1.840	2.010	1.840	1.920	279,826	+0.06(+3.23%)
Jun 19, 2020	1.890	1.910	1.830	1.860	27,200	-0.02(-1.06%)
Jun 18, 2020	1.920	1.920	1.850	1.880	35,073	-0.02(-1.05%)
Jun 17, 2020	1.900	1.970	1.900	1.900	40,100	-0.02(-1.04%)
Jun 16, 2020	1.890	2.090	1.860	1.920	187,062	+0.06(+3.23%)
Jun 15, 2020	1.800	2.090	1.800	1.860	198,751	-0.01(-0.53%)
Jun 12, 2020	1.930	2.080	1.840	1.870	220,200	-0.07(-3.49%)
Jun 11, 2020	1.910	2.200	1.850	1.938	386,179	-0.02(-1.14%)
Jun 10, 2020	2.010	2.010	1.899	1.960	50,741	-0.06(-2.97%)
Jun 09, 2020	2.010	2.100	1.970	2.020	60,405	+0.00(+0.00%)
Jun 08, 2020	1.980	2.200	1.980	2.020	239,438	+0.04(+2.02%)
Jun 05, 2020	1.920	2.050	1.830	1.980	221,100	+0.04(+2.06%)
Jun 04, 2020	1.890	2.050	1.880	1.940	242,683	+0.04(+2.09%)
Jun 03, 2020	1.940	2.010	1.850	1.900	146,188	-0.03(-1.54%)
Jun 02, 2020	1.920	2.000	1.910	1.930	43,867	-0.02(-1.03%)