ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Entera Bio Ltd (NQ: ENTX )

1.720 -0.080 (-4.44%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.800 1.840 1.600 1.760 115,646 -0.08(-4.35%)
Jun 28, 2024 1.960 1.960 1.780 1.840 70,992 -0.11(-5.64%)
Jun 27, 2024 1.950 1.960 1.810 1.950 55,634 +0.05(+2.63%)
Jun 26, 2024 1.890 1.940 1.810 1.900 70,965 +0.03(+1.60%)
Jun 25, 2024 2.040 2.040 1.850 1.870 114,327 -0.19(-9.22%)
Jun 24, 2024 2.040 2.100 1.990 2.060 50,959 +0.04(+1.98%)
Jun 21, 2024 2.150 2.180 1.960 2.020 93,310 -0.04(-1.94%)
Jun 20, 2024 2.050 2.150 1.980 2.060 71,827 -0.05(-2.37%)
Jun 18, 2024 2.100 2.140 2.035 2.110 67,070 +0.04(+1.93%)
Jun 17, 2024 2.080 2.085 1.960 2.070 40,906 +0.00(+0.00%)
Jun 14, 2024 2.080 2.080 1.970 2.070 44,825 -0.01(-0.48%)
Jun 13, 2024 2.170 2.170 2.030 2.080 33,631 -0.11(-5.02%)
Jun 12, 2024 2.080 2.250 2.050 2.190 83,359 +0.10(+4.78%)
Jun 11, 2024 2.030 2.090 1.950 2.090 97,000 +0.05(+2.45%)
Jun 10, 2024 2.040 2.060 1.950 2.040 65,997 +0.04(+2.00%)
Jun 07, 2024 2.060 2.060 1.960 2.000 66,083 -0.09(-4.31%)
Jun 06, 2024 2.050 2.130 1.970 2.090 110,627 +0.01(+0.48%)
Jun 05, 2024 2.030 2.130 2.030 2.080 51,841 -0.02(-0.95%)
Jun 04, 2024 2.240 2.240 2.040 2.100 86,483 -0.20(-8.70%)
Jun 03, 2024 2.250 2.310 2.220 2.300 44,006 +0.05(+2.22%)
May 31, 2024 2.310 2.340 2.250 2.250 21,580 -0.06(-2.60%)
May 30, 2024 2.080 2.440 2.080 2.310 94,849 -0.12(-4.94%)
May 29, 2024 2.250 2.450 2.250 2.430 34,265 +0.18(+8.00%)
May 28, 2024 2.330 2.340 2.200 2.250 89,396 -0.07(-3.02%)
May 24, 2024 2.240 2.320 2.190 2.320 101,079 +0.01(+0.43%)
May 23, 2024 2.360 2.370 2.160 2.310 163,529 -0.07(-2.94%)
May 22, 2024 2.400 2.460 2.300 2.380 112,976 -0.01(-0.42%)
May 21, 2024 2.300 2.390 2.240 2.390 143,388 +0.09(+3.91%)
May 20, 2024 2.400 2.400 2.200 2.300 198,380 -0.14(-5.74%)
May 17, 2024 2.600 2.600 2.354 2.440 82,689 -0.16(-6.15%)
May 16, 2024 2.570 2.768 2.460 2.600 183,246 -0.02(-0.76%)
May 15, 2024 2.470 2.750 2.400 2.620 199,645 +0.11(+4.38%)
May 14, 2024 2.340 2.530 2.020 2.510 300,789 +0.17(+7.26%)
May 13, 2024 2.510 2.510 2.320 2.340 89,217 -0.12(-4.88%)
May 10, 2024 2.500 2.540 2.260 2.460 154,803 -0.08(-3.15%)
May 09, 2024 2.500 2.550 2.390 2.540 137,899 +0.09(+3.67%)
May 08, 2024 2.440 2.470 2.330 2.450 132,178 -0.02(-0.81%)
May 07, 2024 2.560 2.570 2.294 2.470 127,709 +0.08(+3.35%)
May 06, 2024 2.410 2.500 2.170 2.390 230,621 +0.23(+10.65%)
May 03, 2024 2.080 2.200 2.020 2.160 236,042 +0.07(+3.35%)
May 02, 2024 2.050 2.120 1.930 2.090 277,337 +0.09(+4.50%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.