Entera Bio Ltd (NQ: ENTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.100	1.270	1.060	1.230	474,580	+0.17(+16.04%)
Nov 27, 2020	1.040	1.092	1.040	1.060	77,500	+0.01(+1.01%)
Nov 25, 2020	1.020	1.060	1.020	1.049	65,800	-0.00(-0.06%)
Nov 24, 2020	1.050	1.072	1.010	1.050	84,646	+0.00(+0.00%)
Nov 23, 2020	1.100	1.100	1.040	1.050	49,323	-0.02(-1.87%)
Nov 20, 2020	1.080	1.080	1.030	1.070	58,000	+0.00(+0.00%)
Nov 19, 2020	1.090	1.140	1.010	1.070	129,442	-0.05(-4.46%)
Nov 18, 2020	1.130	1.140	1.110	1.120	74,870	+0.00(+0.00%)
Nov 17, 2020	1.080	1.130	1.080	1.120	39,530	+0.01(+0.90%)
Nov 16, 2020	1.090	1.120	1.050	1.110	60,128	+0.07(+6.22%)
Nov 13, 2020	1.120	1.120	1.030	1.045	159,000	-0.05(-4.57%)
Nov 12, 2020	1.100	1.115	1.070	1.095	20,038	+0.00(+0.46%)
Nov 11, 2020	1.130	1.130	1.080	1.090	29,214	-0.02(-1.80%)
Nov 10, 2020	1.120	1.135	1.080	1.110	31,745	-0.01(-0.89%)
Nov 09, 2020	1.130	1.170	1.080	1.120	230,613	-0.00(-0.44%)
Nov 06, 2020	1.110	1.150	1.110	1.125	66,000	+0.06(+6.13%)
Nov 05, 2020	1.080	1.130	1.050	1.060	37,601	-0.02(-1.85%)
Nov 04, 2020	1.090	1.110	1.080	1.080	9,418	-0.00(-0.46%)
Nov 03, 2020	1.120	1.120	1.070	1.085	12,472	+0.02(+1.85%)
Nov 02, 2020	1.130	1.130	1.041	1.065	15,400	+0.03(+2.43%)
Oct 30, 2020	1.110	1.110	1.030	1.040	28,000	-0.06(-5.45%)
Oct 29, 2020	1.030	1.120	1.030	1.100	27,100	+0.06(+5.77%)
Oct 28, 2020	1.060	1.081	1.040	1.040	28,511	-0.04(-3.70%)
Oct 27, 2020	1.140	1.140	1.070	1.080	23,199	-0.04(-4.00%)
Oct 26, 2020	1.070	1.180	1.070	1.125	40,318	+0.02(+2.27%)
Oct 23, 2020	1.110	1.110	1.080	1.100	15,200	+0.02(+1.84%)
Oct 22, 2020	1.090	1.110	1.080	1.080	26,369	-0.03(-2.69%)
Oct 21, 2020	1.100	1.140	1.080	1.110	44,744	+0.03(+2.78%)
Oct 20, 2020	1.100	1.110	1.050	1.080	46,178	-0.03(-2.70%)
Oct 19, 2020	1.110	1.130	1.100	1.110	19,396	-0.00(-0.02%)
Oct 16, 2020	1.120	1.132	1.110	1.110	17,600	-0.03(-2.61%)
Oct 15, 2020	1.120	1.150	1.120	1.140	22,358	+0.00(+0.00%)
Oct 14, 2020	1.240	1.240	1.130	1.140	39,487	+0.00(+0.00%)
Oct 13, 2020	1.200	1.200	1.140	1.140	39,745	-0.02(-1.72%)
Oct 12, 2020	1.130	1.180	1.130	1.160	47,177	-0.01(-0.85%)
Oct 09, 2020	1.190	1.190	1.140	1.170	31,700	+0.00(+0.00%)
Oct 08, 2020	1.150	1.180	1.150	1.170	37,211	+0.02(+1.74%)
Oct 07, 2020	1.170	1.170	1.120	1.150	44,138	+0.00(+0.00%)
Oct 06, 2020	1.190	1.200	1.130	1.150	33,271	-0.05(-4.17%)
Oct 05, 2020	1.250	1.260	1.180	1.200	31,298	-0.04(-3.23%)
Oct 02, 2020	1.210	1.240	1.210	1.240	16,900	+0.02(+1.64%)
Oct 01, 2020	1.260	1.260	1.220	1.220	15,673	-0.02(-1.61%)
Sep 30, 2020	1.250	1.250	1.240	1.240	62,200	-0.01(-0.80%)
Sep 29, 2020	1.320	1.320	1.250	1.250	16,448	-0.02(-1.57%)
Sep 28, 2020	1.300	1.315	1.250	1.270	43,366	-0.01(-0.78%)
Sep 25, 2020	1.190	1.280	1.190	1.280	16,200	+0.05(+4.07%)
Sep 24, 2020	1.300	1.300	1.180	1.230	25,299	-0.07(-5.38%)
Sep 23, 2020	1.340	1.340	1.220	1.300	74,179	-0.02(-1.52%)
Sep 22, 2020	1.360	1.370	1.310	1.320	46,383	-0.01(-0.75%)
Sep 21, 2020	1.280	1.500	1.280	1.330	222,264	+0.08(+6.40%)
Sep 18, 2020	1.330	1.460	1.214	1.250	361,000	-0.08(-6.02%)
Sep 17, 2020	1.070	1.350	1.070	1.330	557,195	+0.27(+25.47%)
Sep 16, 2020	1.060	1.130	1.050	1.060	84,640	-0.05(-4.50%)
Sep 15, 2020	1.070	1.180	1.070	1.110	111,320	+0.04(+3.74%)
Sep 14, 2020	1.100	1.120	1.050	1.070	60,309	+0.00(+0.00%)
Sep 11, 2020	1.140	1.140	1.070	1.070	39,900	-0.06(-5.31%)
Sep 10, 2020	1.100	1.150	1.100	1.130	81,034	+0.07(+6.60%)
Sep 09, 2020	1.050	1.130	1.050	1.060	230,284	+0.01(+0.95%)
Sep 08, 2020	1.020	1.080	1.000	1.050	31,594	-0.02(-1.87%)
Sep 04, 2020	1.140	1.140	1.000	1.070	238,300	-0.06(-5.31%)
Sep 03, 2020	1.090	1.180	1.090	1.130	193,095	+0.02(+1.80%)
Sep 02, 2020	1.160	1.170	1.010	1.110	469,603	-0.01(-0.89%)