Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.070	3.450	3.050	3.450	39,500	+0.06(+1.77%)
May 30, 2019	3.390	3.390	3.090	3.390	3,086	+0.19(+5.93%)
May 29, 2019	2.980	3.380	2.970	3.200	33,745	+0.22(+7.40%)
May 28, 2019	3.090	3.540	2.780	2.980	16,074	+0.05(+1.87%)
May 24, 2019	3.700	3.860	2.550	2.925	91,700	-0.76(-20.73%)
May 23, 2019	3.820	3.960	3.500	3.690	14,805	-0.13(-3.40%)
May 22, 2019	3.710	3.820	3.710	3.820	350	+0.02(+0.53%)
May 21, 2019	3.800	3.876	3.420	3.800	6,068	-0.18(-4.52%)
May 20, 2019	3.922	3.987	3.922	3.980	750	-0.01(-0.25%)
May 17, 2019	4.080	4.080	3.990	3.990	600	-0.04(-1.02%)
May 16, 2019		4.031	4.031	4.031	50	+0.00(+0.00%)
May 14, 2019		4.031	4.031	4.031	0	+0.13(+3.36%)
May 13, 2019	3.910	4.000	3.897	3.900	3,065	-0.20(-4.88%)
May 09, 2019		4.100	4.100	4.100	0	+0.11(+2.66%)
May 08, 2019	3.994	3.994	3.994	3.994	100	+0.02(+0.40%)
May 06, 2019		3.978	3.978	3.978	0	-0.07(-1.78%)
May 03, 2019	4.010	4.320	4.000	4.050	8,900	-0.30(-6.90%)
May 02, 2019	4.030	4.350	4.030	4.350	3,242	+0.00(+0.00%)