Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.560	3.560	3.033	3.270	34,085	-0.02(-0.61%)
Jul 30, 2019	3.020	3.300	3.010	3.290	10,019	-0.01(-0.30%)
Jul 29, 2019	3.100	3.700	3.100	3.300	81,141	-0.45(-12.00%)
Jul 24, 2019		3.750	3.750	3.750	0	+0.00(+0.00%)
Jul 22, 2019		3.750	3.750	3.750	0	+0.10(+2.74%)
Jul 19, 2019	3.770	3.770	3.650	3.650	600	+0.06(+1.67%)
Jul 18, 2019	3.650	3.660	2.590	3.590	4,888	+0.30(+9.12%)
Jul 17, 2019		3.290	3.290	3.290	1,660	+0.00(+0.00%)
Jul 16, 2019	3.290	3.300	3.255	3.290	3,445	+0.00(+0.00%)
Jul 15, 2019	3.270	3.340	3.000	3.290	5,140	+0.04(+1.23%)
Jul 12, 2019	2.750	3.250	2.542	3.250	39,600	+0.31(+10.54%)
Jul 11, 2019	2.820	2.940	2.810	2.940	6,794	+0.01(+0.34%)
Jul 10, 2019	2.790	2.970	2.680	2.930	15,518	-0.04(-1.35%)
Jul 09, 2019	2.910	2.990	2.688	2.970	7,931	-0.03(-1.00%)
Jul 08, 2019	3.020	3.180	3.000	3.000	65,133	-0.28(-8.54%)
Jul 05, 2019	3.260	3.280	3.110	3.280	600	-0.08(-2.38%)
Jul 02, 2019		3.360	3.360	3.360	0	-0.03(-0.88%)
Jul 01, 2019	3.390	3.390	3.390	3.390	860	-0.04(-1.17%)
Jun 28, 2019	3.100	3.470	3.100	3.430	16,100	-0.08(-2.28%)
Jun 27, 2019	3.170	3.510	3.110	3.510	3,504	+0.23(+7.01%)
Jun 26, 2019	3.250	3.540	3.060	3.280	3,746	+0.01(+0.31%)
Jun 25, 2019	3.350	3.350	3.020	3.270	45,744	-0.36(-9.92%)
Jun 24, 2019	3.670	3.670	3.630	3.630	520	-0.12(-3.20%)
Jun 21, 2019	3.620	3.750	3.280	3.750	600	-0.02(-0.53%)
Jun 20, 2019	3.530	3.770	3.530	3.770	304	-0.04(-1.05%)
Jun 19, 2019	3.810	3.810	3.810	3.810	102	+0.08(+2.14%)
Jun 18, 2019	3.760	3.900	3.580	3.730	17,153	-0.07(-1.84%)
Jun 17, 2019	3.700	3.920	3.520	3.800	9,225	-0.07(-1.81%)
Jun 14, 2019	3.720	3.870	3.670	3.870	13,400	+0.07(+1.84%)
Jun 13, 2019	3.800	3.950	3.690	3.800	1,697	+0.19(+5.26%)
Jun 12, 2019	3.800	3.960	3.548	3.610	12,930	-0.29(-7.44%)
Jun 11, 2019	3.550	4.000	3.550	3.900	16,454	+0.08(+2.09%)
Jun 10, 2019	3.800	4.100	3.450	3.820	32,653	+0.00(+0.00%)
Jun 07, 2019	3.330	3.850	3.330	3.820	5,200	+0.17(+4.66%)
Jun 06, 2019	3.220	3.800	3.180	3.650	5,779	+0.10(+2.82%)
Jun 05, 2019	3.380	3.710	3.270	3.550	11,598	+0.15(+4.41%)
Jun 04, 2019	3.550	3.630	3.210	3.400	9,101	+0.00(+0.00%)
Jun 03, 2019	3.330	3.500	3.330	3.400	2,700	-0.05(-1.45%)
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%)