Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

1.720 -0.030 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.