Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

2.020 +0.350 (+20.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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 03, 2024 1.760 2.020 1.732 2.020 192,939 +0.35(+20.96%)
Aug 30, 2024 1.650 1.720 1.650 1.670 11,107 +0.02(+1.21%)
Aug 29, 2024 1.610 1.710 1.610 1.650 16,894 -0.00(-0.18%)
Aug 28, 2024 1.690 1.720 1.610 1.653 18,101 -0.07(-3.90%)
Aug 27, 2024 1.710 1.730 1.660 1.720 18,196 +0.06(+3.61%)
Aug 26, 2024 1.770 1.770 1.660 1.660 14,797 -0.05(-2.92%)
Aug 23, 2024 1.740 1.747 1.621 1.710 23,032 +0.00(+0.00%)
Aug 22, 2024 1.710 1.760 1.690 1.710 29,873 +0.06(+3.64%)
Aug 21, 2024 1.650 1.710 1.613 1.650 33,936 -0.02(-1.20%)
Aug 20, 2024 1.650 1.670 1.630 1.670 16,179 +0.05(+3.09%)
Aug 19, 2024 1.670 1.700 1.620 1.620 39,178 -0.01(-0.61%)
Aug 16, 2024 1.600 1.660 1.600 1.630 23,815 +0.06(+3.56%)
Aug 15, 2024 1.600 1.640 1.550 1.574 15,753 +0.00(+0.25%)
Aug 14, 2024 1.650 1.680 1.510 1.570 25,329 -0.06(-3.68%)
Aug 13, 2024 1.560 1.670 1.540 1.630 26,550 +0.07(+4.49%)
Aug 12, 2024 1.660 1.710 1.530 1.560 44,594 -0.04(-2.50%)
Aug 09, 2024 1.600 1.628 1.590 1.600 19,318 -0.00(-0.25%)
Aug 08, 2024 1.587 1.680 1.587 1.604 30,512 -0.08(-4.52%)
Aug 07, 2024 1.670 1.716 1.608 1.680 37,705 +0.02(+1.20%)
Aug 06, 2024 1.450 1.720 1.450 1.660 93,001 +0.18(+12.16%)
Aug 05, 2024 1.470 1.490 1.410 1.480 92,769 -0.07(-4.52%)
Aug 02, 2024 1.590 1.615 1.500 1.550 29,299 -0.06(-3.73%)
Aug 01, 2024 1.860 1.860 1.531 1.610 62,982 +0.00(+0.00%)
Jul 31, 2024 1.570 1.690 1.550 1.610 26,627 +0.03(+1.90%)
Jul 30, 2024 1.640 1.640 1.510 1.580 46,857 +0.00(+0.00%)
Jul 29, 2024 1.700 1.725 1.550 1.580 90,820 -0.11(-6.51%)
Jul 26, 2024 1.750 1.750 1.650 1.690 61,602 -0.05(-2.87%)
Jul 25, 2024 1.720 1.770 1.660 1.740 83,614 -0.05(-2.79%)
Jul 24, 2024 1.760 1.790 1.720 1.790 11,972 -0.01(-0.56%)
Jul 23, 2024 1.740 1.820 1.710 1.800 36,223 +0.05(+2.86%)
Jul 22, 2024 1.840 1.840 1.731 1.750 31,629 -0.06(-3.31%)
Jul 19, 2024 1.850 1.850 1.760 1.810 32,755 -0.06(-3.21%)
Jul 18, 2024 1.920 1.920 1.840 1.870 30,737 -0.02(-1.06%)
Jul 17, 2024 1.910 1.920 1.840 1.890 18,566 -0.04(-2.07%)
Jul 16, 2024 1.880 1.980 1.840 1.930 97,971 +0.06(+3.21%)
Jul 15, 2024 1.880 1.890 1.810 1.870 33,507 -0.03(-1.58%)
Jul 12, 2024 1.900 1.910 1.840 1.900 42,180 -0.01(-0.52%)
Jul 11, 2024 1.830 1.910 1.770 1.910 35,046 +0.11(+6.11%)
Jul 10, 2024 1.770 1.860 1.737 1.800 95,443 +0.00(+0.00%)
Jul 09, 2024 1.750 1.800 1.710 1.800 34,062 +0.03(+1.69%)
Jul 08, 2024 1.650 1.770 1.630 1.770 47,565 +0.10(+5.99%)
Jul 05, 2024 1.650 1.680 1.480 1.670 101,191 +0.03(+1.83%)
Jul 03, 2024 1.710 1.740 1.620 1.640 21,393 -0.07(-4.09%)
Jul 02, 2024 1.780 1.780 1.610 1.710 68,629 -0.05(-2.84%)
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.