Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	3.280	3.480	3.260	3.350	182,500	-0.05(-1.47%)
Apr 29, 2021	3.680	3.700	3.350	3.400	298,772	-0.28(-7.61%)
Apr 28, 2021	3.880	4.070	3.550	3.680	886,456	-0.12(-3.16%)
Apr 27, 2021	3.460	3.830	3.310	3.800	735,987	+0.36(+10.47%)
Apr 26, 2021	3.480	3.500	3.210	3.440	346,547	+0.09(+2.69%)
Apr 23, 2021	3.070	3.360	2.980	3.350	542,300	+0.36(+12.04%)
Apr 22, 2021	3.220	3.300	2.950	2.990	165,527	-0.16(-5.08%)
Apr 21, 2021	2.910	3.190	2.860	3.150	189,021	+0.22(+7.51%)
Apr 20, 2021	2.900	2.990	2.820	2.930	222,528	-0.01(-0.34%)
Apr 19, 2021	3.020	3.090	2.900	2.940	176,534	-0.06(-2.00%)
Apr 16, 2021	3.250	3.280	2.980	3.000	482,900	-0.30(-9.09%)
Apr 15, 2021	3.290	3.420	3.160	3.300	275,432	+0.01(+0.30%)
Apr 14, 2021	3.170	3.430	3.160	3.290	226,036	+0.07(+2.17%)
Apr 13, 2021	3.310	3.310	3.150	3.220	258,673	-0.10(-3.01%)
Apr 12, 2021	3.500	3.530	3.300	3.320	242,737	-0.18(-5.14%)
Apr 09, 2021	3.630	3.740	3.500	3.500	244,600	-0.21(-5.66%)
Apr 08, 2021	3.740	3.860	3.560	3.710	559,761	+0.10(+2.77%)
Apr 07, 2021	3.570	3.840	3.500	3.610	406,192	+0.15(+4.34%)
Apr 06, 2021	3.730	3.760	3.460	3.460	449,277	-0.26(-6.99%)
Apr 05, 2021	4.000	4.000	3.660	3.720	407,098	-0.18(-4.62%)
Apr 01, 2021	3.810	4.090	3.745	3.900	466,400	+0.09(+2.36%)
Mar 31, 2021	3.300	3.850	3.300	3.810	644,054	+0.51(+15.45%)
Mar 30, 2021	3.460	3.530	3.220	3.300	526,672	-0.23(-6.52%)
Mar 29, 2021	3.610	3.750	3.490	3.530	339,588	-0.05(-1.40%)
Mar 26, 2021	3.960	4.024	3.552	3.580	562,800	-0.42(-10.50%)
Mar 25, 2021	3.450	4.040	3.420	4.000	898,476	+0.32(+8.70%)
Mar 24, 2021	4.150	4.250	3.620	3.680	916,450	-0.48(-11.54%)
Mar 23, 2021	4.500	4.540	4.100	4.160	1,136,218	-0.56(-11.86%)
Mar 22, 2021	4.440	5.330	4.090	4.720	4,650,315	+0.15(+3.28%)
Mar 19, 2021	4.770	4.880	4.500	4.570	1,081,000	-0.28(-5.77%)
Mar 18, 2021	5.410	5.550	4.700	4.850	1,996,153	-1.01(-17.24%)
Mar 17, 2021	5.300	6.000	5.060	5.860	2,072,213	+0.52(+9.74%)
Mar 16, 2021	5.930	6.060	5.110	5.340	3,195,315	-0.47(-8.09%)
Mar 15, 2021	6.060	6.470	5.410	5.810	9,836,365	-1.09(-15.80%)
Mar 12, 2021	6.230	10.16	5.590	6.900	125,744,496	+2.86(+70.79%)
Mar 11, 2021	4.650	7.870	3.970	4.040	355,300,128	+2.44(+152.50%)
Mar 10, 2021	1.590	1.610	1.540	1.600	170,670	+0.03(+1.91%)
Mar 09, 2021	1.460	1.570	1.440	1.570	132,073	+0.11(+7.53%)
Mar 08, 2021	1.400	1.540	1.375	1.460	195,779	+0.05(+3.55%)
Mar 05, 2021	1.480	1.480	1.220	1.410	233,400	+0.05(+3.68%)
Mar 04, 2021	1.520	1.600	1.330	1.360	223,985	-0.18(-11.69%)
Mar 03, 2021	1.670	1.690	1.530	1.540	114,462	-0.10(-6.10%)
Mar 02, 2021	1.600	1.680	1.600	1.640	169,787	+0.05(+3.14%)
Mar 01, 2021	1.700	1.704	1.561	1.590	233,267	-0.07(-4.22%)
Feb 26, 2021	1.800	1.805	1.660	1.660	221,500	-0.11(-6.21%)
Feb 25, 2021	1.710	1.770	1.600	1.770	344,285	+0.03(+1.72%)
Feb 24, 2021	1.650	1.780	1.640	1.740	186,173	+0.11(+6.75%)
Feb 23, 2021	1.680	1.770	1.560	1.630	323,595	-0.25(-13.30%)
Feb 22, 2021	1.870	1.950	1.820	1.880	263,836	-0.01(-0.53%)
Feb 19, 2021	1.920	1.920	1.850	1.890	178,600	+0.04(+2.16%)
Feb 18, 2021	1.950	2.000	1.830	1.850	269,574	-0.18(-8.87%)
Feb 17, 2021	2.090	2.090	1.900	2.030	550,571	-0.04(-1.93%)
Feb 16, 2021	1.930	2.080	1.870	2.070	1,527,102	+0.24(+13.11%)
Feb 12, 2021	1.860	1.860	1.790	1.830	527,500	+0.01(+0.55%)
Feb 11, 2021	1.940	2.000	1.760	1.820	1,027,353	-0.07(-3.70%)
Feb 10, 2021	2.030	2.090	1.820	1.890	636,862	-0.04(-2.07%)
Feb 09, 2021	2.100	2.250	1.820	1.930	1,417,690	-0.09(-4.46%)
Feb 08, 2021	1.700	2.230	1.660	2.020	2,341,873	+0.38(+23.17%)
Feb 05, 2021	1.670	1.680	1.610	1.640	148,000	+0.02(+1.23%)
Feb 04, 2021	1.590	1.740	1.590	1.620	381,833	+0.00(+0.00%)
Feb 03, 2021	1.560	1.620	1.550	1.620	335,348	+0.07(+4.52%)
Feb 02, 2021	1.450	1.600	1.400	1.550	623,060	+0.15(+10.71%)