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 )

1.900 -0.023 (-1.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.950 1.960 1.880 1.923 29,560 -0.01(-0.36%)
Sep 25, 2024 1.950 1.950 1.858 1.930 33,769 -0.03(-1.53%)
Sep 24, 2024 1.970 1.970 1.830 1.960 19,647 +0.05(+2.62%)
Sep 23, 2024 2.030 2.090 1.910 1.910 56,541 -0.12(-5.91%)
Sep 20, 2024 2.030 2.070 1.960 2.030 34,051 +0.00(+0.00%)
Sep 19, 2024 2.130 2.184 2.030 2.030 47,218 -0.07(-3.33%)
Sep 18, 2024 2.100 2.100 1.940 2.100 38,591 -0.02(-0.94%)
Sep 17, 2024 2.010 2.170 2.010 2.120 65,952 +0.11(+5.47%)
Sep 16, 2024 2.020 2.020 1.930 2.010 43,634 +0.02(+1.01%)
Sep 13, 2024 1.820 1.990 1.810 1.990 94,705 +0.19(+10.56%)
Sep 12, 2024 1.770 1.820 1.760 1.800 11,498 +0.02(+1.12%)
Sep 11, 2024 1.870 1.900 1.762 1.780 27,190 -0.08(-4.30%)
Sep 10, 2024 1.900 1.920 1.830 1.860 22,479 -0.01(-0.53%)
Sep 09, 2024 1.820 1.890 1.790 1.870 29,998 +0.08(+4.47%)
Sep 06, 2024 1.940 1.940 1.770 1.790 32,144 -0.16(-8.21%)
Sep 05, 2024 1.950 1.950 1.808 1.950 27,350 +0.07(+3.72%)
Sep 04, 2024 1.990 2.030 1.767 1.880 106,026 -0.14(-6.93%)
Sep 03, 2024 1.760 2.020 1.732 2.020 192,964 +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.


 

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.