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. - Ordinary Shares (NQ:ENTX)

2.910 +0.090 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.850 2.930 2.748 2.910 240,668 +0.09(+3.19%)
Oct 30, 2025 2.750 2.850 2.600 2.820 127,156 +0.09(+3.30%)
Oct 29, 2025 2.550 2.750 2.550 2.730 241,586 +0.21(+8.33%)
Oct 28, 2025 2.360 2.540 2.272 2.520 171,865 +0.19(+8.15%)
Oct 27, 2025 2.220 2.370 2.200 2.330 199,180 +0.11(+4.95%)
Oct 24, 2025 2.130 2.270 2.130 2.220 86,873 +0.08(+3.74%)
Oct 23, 2025 2.410 2.430 2.120 2.140 2,533,497 -0.16(-6.96%)
Oct 22, 2025 2.380 2.380 2.250 2.300 56,617 -0.09(-3.77%)
Oct 21, 2025 2.510 2.510 2.320 2.390 42,820 -0.08(-3.24%)
Oct 20, 2025 2.360 2.530 2.360 2.470 73,257 +0.12(+5.11%)
Oct 17, 2025 2.420 2.430 2.250 2.350 61,831 -0.06(-2.49%)
Oct 16, 2025 2.460 2.510 2.340 2.410 86,148 +0.03(+1.26%)
Oct 15, 2025 2.450 2.500 2.270 2.380 247,324 -0.16(-6.30%)
Oct 14, 2025 2.550 2.810 2.520 2.540 184,319 -0.16(-5.93%)
Oct 13, 2025 2.690 2.950 2.510 2.700 345,111 +0.05(+1.89%)
Oct 10, 2025 2.500 2.710 2.350 2.650 526,456 +0.14(+5.58%)
Oct 09, 2025 2.180 2.546 2.150 2.510 625,339 +0.34(+15.67%)
Oct 08, 2025 1.880 2.175 1.880 2.170 232,346 +0.28(+14.81%)
Oct 07, 2025 1.870 1.910 1.870 1.890 37,728 +0.05(+2.72%)
Oct 06, 2025 1.900 1.920 1.840 1.840 62,063 -0.06(-3.16%)
Oct 03, 2025 1.900 1.930 1.890 1.900 67,203 +0.02(+1.06%)
Oct 02, 2025 1.890 1.910 1.850 1.880 18,851 +0.03(+1.57%)
Oct 01, 2025 1.900 1.940 1.850 1.851 34,860 -0.07(-3.60%)
Sep 30, 2025 1.980 1.980 1.860 1.920 31,025 -0.03(-1.54%)
Sep 29, 2025 1.810 1.960 1.810 1.950 63,043 +0.13(+7.14%)
Sep 26, 2025 1.780 1.919 1.780 1.820 67,355 +0.03(+1.68%)
Sep 25, 2025 1.810 1.864 1.780 1.790 24,240 -0.01(-0.56%)
Sep 24, 2025 1.840 1.860 1.800 1.800 45,004 -0.03(-1.64%)
Sep 23, 2025 1.930 1.930 1.820 1.830 44,972 +0.02(+1.10%)
Sep 22, 2025 1.860 1.860 1.760 1.810 53,552 +0.01(+0.56%)
Sep 19, 2025 1.810 1.820 1.780 1.800 46,236 +0.00(+0.00%)
Sep 18, 2025 1.800 1.870 1.798 1.800 51,607 +0.03(+1.69%)
Sep 17, 2025 1.820 1.855 1.770 1.770 56,138 -0.05(-2.75%)
Sep 16, 2025 1.830 1.887 1.810 1.820 32,834 -0.01(-0.55%)
Sep 15, 2025 1.820 1.890 1.800 1.830 125,293 +0.03(+1.67%)
Sep 12, 2025 1.850 1.860 1.800 1.800 101,365 -0.05(-2.70%)
Sep 11, 2025 1.830 1.870 1.830 1.850 35,320 -0.01(-0.54%)
Sep 10, 2025 1.880 1.973 1.840 1.860 50,179 +0.00(+0.00%)
Sep 09, 2025 2.010 2.030 1.825 1.860 117,131 -0.14(-7.00%)
Sep 08, 2025 2.090 2.090 1.950 2.000 237,515 -0.06(-2.91%)
Sep 05, 2025 2.190 2.190 2.007 2.060 210,794 -0.10(-4.63%)
Sep 04, 2025 2.070 2.220 2.000 2.160 204,904 +0.13(+6.40%)
Sep 03, 2025 2.010 2.100 2.001 2.030 79,953 +0.05(+2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.