Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.400	5.810	5.080	5.810	2,300	+0.41(+7.59%)
Sep 27, 2018	5.150	5.400	5.080	5.400	5,462	-0.08(-1.46%)
Sep 26, 2018	5.093	5.780	5.093	5.480	12,741	+0.03(+0.55%)
Sep 25, 2018	4.980	5.450	4.980	5.450	2,806	+0.35(+6.86%)
Sep 24, 2018	5.100	5.100	5.100	5.100	519	-0.14(-2.67%)
Sep 21, 2018	5.250	5.250	5.060	5.240	3,300	-0.01(-0.19%)
Sep 20, 2018	4.640	5.450	4.640	5.250	1,731	+0.12(+2.34%)
Sep 18, 2018		5.130	5.130	5.130	0	-0.00(-0.00%)
Sep 17, 2018	5.130	5.130	5.130	5.130	1,000	+0.00(+0.00%)
Sep 14, 2018	4.910	5.210	4.910	5.130	2,900	+0.12(+2.40%)
Sep 13, 2018	5.100	5.100	5.000	5.010	1,050	+0.11(+2.24%)
Sep 12, 2018	5.200	5.600	4.900	4.900	5,925	-0.10(-2.00%)
Sep 11, 2018	5.250	5.600	5.000	5.000	6,374	+0.26(+5.49%)
Sep 10, 2018	5.940	5.940	4.681	4.740	9,900	-0.90(-15.96%)
Sep 07, 2018	6.000	6.000	5.640	5.640	500	-0.26(-4.41%)
Sep 06, 2018	5.120	5.900	5.120	5.900	4,955	+0.68(+13.03%)
Sep 05, 2018	5.010	5.500	4.601	5.220	3,902	-0.18(-3.33%)
Sep 04, 2018	5.400	5.400	5.400	5.400	4,212	+0.00(+0.00%)
Aug 31, 2018		5.400	5.400	5.400	0	+0.70(+14.89%)
Aug 30, 2018	4.500	4.700	4.400	4.700	10,372	+0.01(+0.21%)
Aug 29, 2018	4.590	4.700	4.455	4.690	506	+0.19(+4.22%)
Aug 28, 2018	4.200	4.700	4.110	4.500	6,093	-0.15(-3.23%)
Aug 27, 2018	4.500	4.700	4.250	4.650	11,424	-0.05(-1.06%)
Aug 24, 2018	4.710	4.750	4.260	4.700	900	+0.20(+4.44%)
Aug 23, 2018	4.990	4.990	4.500	4.500	2,329	-0.09(-1.96%)
Aug 22, 2018	5.170	5.170	4.590	4.590	17,029	-0.39(-7.83%)
Aug 21, 2018	5.170	5.170	4.980	4.980	2,018	+0.03(+0.61%)
Aug 20, 2018	4.510	4.970	4.510	4.950	5,015	-0.15(-2.94%)
Aug 17, 2018	4.600	5.200	4.600	5.100	5,700	-0.20(-3.77%)
Aug 16, 2018	5.300	5.300	5.300	5.300	225	+0.26(+5.16%)
Aug 15, 2018	4.600	5.040	4.500	5.040	4,731	+0.04(+0.80%)
Aug 14, 2018	5.400	5.500	5.000	5.000	6,006	-0.24(-4.58%)
Aug 13, 2018	4.860	5.240	4.730	5.240	8,622	-0.21(-3.85%)
Aug 10, 2018	5.690	5.690	5.050	5.450	12,000	+0.50(+10.10%)
Aug 09, 2018	5.050	5.050	4.900	4.950	16,997	-0.10(-1.98%)
Aug 08, 2018	5.430	5.430	5.050	5.050	1,652	-0.42(-7.68%)
Aug 07, 2018	5.050	5.740	5.050	5.470	2,150	+0.42(+8.32%)
Aug 06, 2018	5.450	5.747	5.050	5.050	14,567	-0.53(-9.50%)
Aug 03, 2018	5.150	5.770	4.800	5.580	5,000	+0.50(+9.85%)
Aug 02, 2018	5.690	5.690	5.080	5.080	3,100	-0.72(-12.36%)
Aug 01, 2018	5.400	6.000	5.400	5.796	7,559	+0.40(+7.34%)
Jul 31, 2018	4.630	5.700	4.630	5.400	11,330	+0.40(+8.00%)
Jul 30, 2018	5.690	5.701	4.770	5.000	8,067	-0.54(-9.75%)
Jul 27, 2018	5.450	5.650	4.850	5.540	6,000	-0.31(-5.30%)
Jul 26, 2018	5.900	5.900	5.724	5.850	1,665	+0.49(+9.14%)
Jul 25, 2018	5.530	5.600	5.320	5.360	5,247	-0.57(-9.61%)
Jul 24, 2018	5.970	6.000	5.545	5.930	1,150	-0.32(-5.12%)
Jul 23, 2018	5.700	6.270	5.700	6.250	724	+0.28(+4.69%)
Jul 19, 2018		5.970	5.970	5.970	50	-0.35(-5.54%)
Jul 18, 2018	5.600	6.320	5.600	6.320	2,213	-0.13(-2.02%)
Jul 17, 2018	6.100	6.470	5.812	6.450	17,024	+0.05(+0.78%)
Jul 16, 2018	6.460	6.600	6.100	6.400	12,053	-0.21(-3.24%)
Jul 13, 2018	6.510	6.614	6.500	6.614	1,663	-0.04(-0.54%)
Jul 12, 2018	6.750	6.750	6.650	6.650	10,662	+0.05(+0.76%)
Jul 11, 2018	6.750	6.945	6.550	6.600	38,492	-0.10(-1.49%)
Jul 10, 2018	6.400	6.750	6.400	6.700	26,218	+0.05(+0.75%)
Jul 09, 2018	6.716	6.716	6.250	6.650	15,229	+0.05(+0.76%)
Jul 06, 2018	6.760	6.760	6.500	6.600	3,642	+0.09(+1.38%)
Jul 05, 2018	6.725	6.730	6.500	6.510	6,776	-0.14(-2.11%)
Jul 03, 2018		6.650	6.650	6.650	0	+0.00(+0.00%)