Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	1.390	1.470	1.390	1.460	232,800	+0.07(+5.04%)
Jan 28, 2021	1.420	1.510	1.380	1.390	278,784	-0.05(-3.47%)
Jan 27, 2021	1.540	1.550	1.330	1.440	647,087	-0.13(-8.28%)
Jan 26, 2021	1.670	1.670	1.570	1.570	281,553	-0.06(-3.68%)
Jan 25, 2021	1.740	1.750	1.550	1.630	510,768	-0.06(-3.55%)
Jan 22, 2021	1.760	1.760	1.660	1.690	302,500	-0.07(-3.98%)
Jan 21, 2021	1.750	1.820	1.610	1.760	1,187,065	+0.07(+4.14%)
Jan 20, 2021	1.470	1.770	1.430	1.690	1,957,442	+0.27(+19.01%)
Jan 19, 2021	1.410	1.430	1.320	1.420	617,149	+0.13(+10.08%)
Jan 15, 2021	1.240	1.320	1.220	1.290	638,300	+0.05(+4.03%)
Jan 14, 2021	1.190	1.250	1.190	1.240	249,438	+0.03(+2.48%)
Jan 13, 2021	1.260	1.270	1.180	1.210	225,552	-0.02(-1.63%)
Jan 12, 2021	1.260	1.270	1.190	1.230	419,074	+0.01(+0.82%)
Jan 11, 2021	1.250	1.300	1.190	1.220	627,181	+0.02(+1.67%)
Jan 08, 2021	1.220	1.270	1.180	1.200	376,600	-0.03(-2.44%)
Jan 07, 2021	1.170	1.250	1.160	1.230	368,524	+0.07(+6.03%)
Jan 06, 2021	1.190	1.200	1.130	1.160	276,872	-0.03(-2.52%)
Jan 05, 2021	1.180	1.220	1.130	1.190	445,437	-0.05(-4.03%)
Jan 04, 2021	1.110	1.250	1.070	1.240	1,008,286	+0.16(+14.81%)
Dec 31, 2020		1.080	1.080	1.080	634,261	-0.02(-1.82%)
Dec 30, 2020	1.050	1.140	1.050	1.100	634,261	+0.03(+2.80%)
Dec 29, 2020	1.070	1.080	1.040	1.070	384,463	+0.02(+1.90%)
Dec 28, 2020	1.090	1.090	1.040	1.050	358,564	-0.02(-1.87%)
Dec 24, 2020	1.070	1.090	1.055	1.070	120,200	-0.01(-0.93%)
Dec 23, 2020	1.060	1.090	1.040	1.080	329,481	+0.02(+1.89%)
Dec 22, 2020	1.070	1.090	1.030	1.060	447,311	+0.00(+0.00%)
Dec 21, 2020	1.030	1.060	1.030	1.060	353,557	+0.00(+0.00%)
Dec 18, 2020	1.060	1.090	1.040	1.060	568,900	+0.01(+0.95%)
Dec 17, 2020	1.030	1.080	1.010	1.050	850,175	+0.02(+1.94%)
Dec 16, 2020	1.010	1.040	1.010	1.030	512,417	-0.01(-0.96%)
Dec 15, 2020	1.060	1.070	1.030	1.040	341,421	-0.03(-2.80%)
Dec 14, 2020	1.040	1.090	1.030	1.070	814,122	-0.03(-2.73%)
Dec 11, 2020	1.160	1.160	1.040	1.100	1,489,900	-0.09(-7.56%)
Dec 10, 2020	1.390	1.510	1.090	1.190	12,660,024	+0.09(+8.18%)
Dec 09, 2020	1.120	1.120	1.050	1.100	199,586	-0.03(-2.65%)
Dec 08, 2020	1.140	1.140	1.060	1.130	250,989	+0.02(+1.80%)
Dec 07, 2020	1.140	1.160	1.070	1.110	214,583	-0.01(-0.89%)
Dec 04, 2020	1.120	1.160	1.110	1.120	203,700	-0.02(-1.75%)
Dec 03, 2020	1.150	1.180	1.100	1.140	269,684	-0.01(-0.87%)
Dec 02, 2020	1.190	1.230	1.120	1.150	211,066	-0.03(-2.54%)
Dec 01, 2020	1.220	1.330	1.080	1.180	957,549	-0.05(-4.07%)
Nov 30, 2020	1.100	1.270	1.060	1.230	474,580	+0.17(+16.04%)
Nov 27, 2020	1.040	1.092	1.040	1.060	77,500	+0.01(+1.01%)
Nov 25, 2020	1.020	1.060	1.020	1.049	65,800	-0.00(-0.06%)
Nov 24, 2020	1.050	1.072	1.010	1.050	84,646	+0.00(+0.00%)
Nov 23, 2020	1.100	1.100	1.040	1.050	49,323	-0.02(-1.87%)
Nov 20, 2020	1.080	1.080	1.030	1.070	58,000	+0.00(+0.00%)
Nov 19, 2020	1.090	1.140	1.010	1.070	129,442	-0.05(-4.46%)
Nov 18, 2020	1.130	1.140	1.110	1.120	74,870	+0.00(+0.00%)
Nov 17, 2020	1.080	1.130	1.080	1.120	39,530	+0.01(+0.90%)
Nov 16, 2020	1.090	1.120	1.050	1.110	60,128	+0.07(+6.22%)
Nov 13, 2020	1.120	1.120	1.030	1.045	159,000	-0.05(-4.57%)
Nov 12, 2020	1.100	1.115	1.070	1.095	20,038	+0.00(+0.46%)
Nov 11, 2020	1.130	1.130	1.080	1.090	29,214	-0.02(-1.80%)
Nov 10, 2020	1.120	1.135	1.080	1.110	31,745	-0.01(-0.89%)
Nov 09, 2020	1.130	1.170	1.080	1.120	230,613	-0.00(-0.44%)
Nov 06, 2020	1.110	1.150	1.110	1.125	66,000	+0.06(+6.13%)
Nov 05, 2020	1.080	1.130	1.050	1.060	37,601	-0.02(-1.85%)
Nov 04, 2020	1.090	1.110	1.080	1.080	9,418	-0.00(-0.46%)
Nov 03, 2020	1.120	1.120	1.070	1.085	12,472	+0.02(+1.85%)