Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.050	1.080	1.000	1.040	53,803	-0.01(-0.95%)
Sep 29, 2022	1.030	1.070	1.000	1.050	90,851	+0.03(+2.94%)
Sep 28, 2022	1.150	1.150	1.020	1.020	109,592	-0.14(-12.07%)
Sep 27, 2022	1.160	1.200	1.150	1.160	15,840	-0.02(-1.69%)
Sep 26, 2022	1.190	1.252	1.180	1.180	22,407	-0.01(-0.84%)
Sep 23, 2022	1.180	1.250	1.140	1.190	53,333	-0.02(-1.24%)
Sep 22, 2022	1.340	1.340	1.170	1.205	44,891	-0.08(-6.59%)
Sep 21, 2022	1.210	1.304	1.210	1.290	15,731	+0.08(+6.61%)
Sep 20, 2022	1.230	1.249	1.200	1.210	14,080	+0.00(+0.00%)
Sep 19, 2022	1.330	1.333	1.210	1.210	49,333	-0.09(-6.92%)
Sep 16, 2022	1.363	1.382	1.280	1.300	48,931	-0.03(-2.26%)
Sep 15, 2022	1.410	1.410	1.330	1.330	42,782	-0.02(-1.48%)
Sep 14, 2022	1.390	1.400	1.350	1.350	14,844	-0.04(-2.88%)
Sep 13, 2022	1.410	1.420	1.350	1.390	22,828	-0.01(-0.71%)
Sep 12, 2022	1.400	1.490	1.330	1.400	79,684	+0.01(+0.72%)
Sep 09, 2022	1.410	1.440	1.390	1.390	72,945	-0.03(-2.11%)
Sep 08, 2022	1.370	1.450	1.320	1.420	44,554	+0.06(+4.56%)
Sep 07, 2022	1.351	1.400	1.300	1.358	36,304	-0.01(-0.87%)
Sep 06, 2022	1.450	1.570	1.330	1.370	126,590	-0.03(-2.14%)
Sep 02, 2022	1.340	1.450	1.340	1.400	14,878	+0.05(+3.70%)
Sep 01, 2022	1.330	1.390	1.330	1.350	18,710	+0.00(+0.00%)
Aug 31, 2022	1.340	1.400	1.340	1.350	14,317	+0.00(+0.00%)
Aug 30, 2022	1.380	1.415	1.350	1.350	26,733	-0.06(-4.26%)
Aug 29, 2022	1.410	1.470	1.380	1.410	30,030	-0.14(-9.03%)
Aug 26, 2022	1.520	1.550	1.410	1.550	11,572	+0.15(+10.71%)
Aug 25, 2022	1.470	1.530	1.360	1.400	47,764	+0.00(+0.00%)
Aug 24, 2022	1.490	1.600	1.400	1.400	73,333	-0.10(-6.67%)
Aug 23, 2022	1.570	1.650	1.480	1.500	30,671	-0.11(-6.98%)
Aug 22, 2022	1.520	1.660	1.520	1.613	14,188	+0.03(+2.06%)
Aug 19, 2022	1.700	1.700	1.550	1.580	58,593	-0.12(-7.06%)
Aug 18, 2022	1.750	1.800	1.680	1.700	33,546	+0.00(+0.00%)
Aug 17, 2022	1.810	1.820	1.700	1.700	8,206	-0.07(-3.95%)
Aug 16, 2022	1.730	1.820	1.730	1.770	12,485	+0.00(+0.00%)
Aug 15, 2022	1.870	1.870	1.700	1.770	31,667	-0.05(-2.75%)
Aug 12, 2022	1.910	1.940	1.800	1.820	19,154	-0.09(-4.71%)
Aug 11, 2022	1.880	1.950	1.830	1.910	14,364	+0.03(+1.60%)
Aug 10, 2022	1.840	1.880	1.800	1.880	15,458	+0.10(+5.62%)
Aug 09, 2022	1.850	1.870	1.700	1.780	7,438	-0.08(-4.30%)
Aug 08, 2022	1.800	1.860	1.706	1.860	24,347	+0.04(+2.20%)
Aug 05, 2022	1.790	1.830	1.780	1.820	9,453	+0.07(+4.00%)
Aug 04, 2022	1.720	1.780	1.660	1.750	26,758	+0.00(+0.00%)
Aug 03, 2022	1.840	1.849	1.750	1.750	23,652	-0.07(-3.85%)
Aug 02, 2022	1.850	1.879	1.720	1.820	36,903	+0.03(+1.68%)
Aug 01, 2022	1.920	1.970	1.760	1.790	34,012	-0.15(-7.73%)
Jul 29, 2022	2.000	2.000	1.860	1.940	24,818	-0.04(-2.02%)
Jul 28, 2022	1.950	2.000	1.900	1.980	28,762	+0.02(+1.02%)
Jul 27, 2022	1.890	1.960	1.850	1.960	41,450	+0.08(+4.26%)
Jul 26, 2022	1.840	1.890	1.745	1.880	54,430	+0.12(+6.82%)
Jul 25, 2022	1.840	1.900	1.680	1.760	40,086	-0.05(-2.76%)
Jul 22, 2022	1.910	1.940	1.745	1.810	49,243	-0.08(-4.23%)
Jul 21, 2022	1.510	1.910	1.510	1.890	128,462	+0.38(+25.17%)
Jul 20, 2022	1.480	1.520	1.470	1.510	16,055	+0.06(+4.14%)
Jul 19, 2022	1.490	1.504	1.404	1.450	35,900	+0.05(+3.57%)
Jul 18, 2022	1.530	1.530	1.390	1.400	118,079	+0.00(+0.00%)
Jul 15, 2022	1.420	1.430	1.390	1.400	3,081	+0.00(+0.00%)
Jul 14, 2022	1.500	1.500	1.350	1.400	15,982	-0.03(-2.10%)
Jul 13, 2022	1.450	1.455	1.400	1.430	9,970	+0.03(+2.14%)
Jul 12, 2022	1.410	1.480	1.390	1.400	13,729	+0.03(+2.19%)
Jul 11, 2022	1.570	1.570	1.340	1.370	22,502	-0.11(-7.43%)
Jul 08, 2022	1.400	1.500	1.400	1.480	22,241	+0.03(+2.07%)
Jul 07, 2022	1.500	1.500	1.420	1.450	18,282	+0.05(+3.57%)
Jul 06, 2022	1.430	1.460	1.400	1.400	10,554	+0.00(+0.00%)
Jul 05, 2022	1.320	1.400	1.320	1.400	27,507	+0.02(+1.45%)