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)

1.010 -0.120 (-10.62%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.060 1.190 1.030 1.130 130,864 +0.10(+9.71%)
Mar 26, 2026 1.140 1.240 1.020 1.030 260,701 -0.15(-12.71%)
Mar 25, 2026 1.090 1.250 1.040 1.180 285,102 +0.15(+14.56%)
Mar 24, 2026 1.050 1.100 1.030 1.030 98,032 -0.06(-5.50%)
Mar 23, 2026 1.090 1.176 0.9801 1.090 705,951 -0.02(-1.80%)
Mar 20, 2026 1.250 1.250 1.080 1.110 152,191 -0.08(-6.72%)
Mar 19, 2026 1.320 1.320 1.120 1.190 285,518 -0.15(-11.19%)
Mar 18, 2026 1.380 1.430 1.300 1.340 101,253 -0.04(-2.90%)
Mar 17, 2026 1.350 1.480 1.350 1.380 29,398 +0.03(+2.22%)
Mar 16, 2026 1.290 1.390 1.270 1.350 53,385 +0.08(+6.30%)
Mar 13, 2026 1.350 1.369 1.260 1.270 51,357 -0.05(-3.79%)
Mar 12, 2026 1.350 1.496 1.315 1.320 82,488 -0.07(-5.04%)
Mar 11, 2026 1.490 1.570 1.320 1.390 224,854 -0.10(-6.71%)
Mar 10, 2026 1.370 1.500 1.350 1.490 101,292 +0.16(+12.03%)
Mar 09, 2026 1.300 1.380 1.250 1.330 75,006 +0.08(+6.40%)
Mar 06, 2026 1.210 1.330 1.200 1.250 100,576 +0.02(+1.63%)
Mar 05, 2026 1.320 1.350 1.170 1.230 198,927 -0.07(-5.38%)
Mar 04, 2026 1.320 1.510 1.240 1.300 285,757 -0.04(-2.99%)
Mar 03, 2026 1.410 1.410 1.280 1.340 74,875 -0.03(-2.19%)
Mar 02, 2026 1.360 1.420 1.360 1.370 106,210 -0.02(-1.44%)
Feb 27, 2026 1.540 1.590 1.350 1.390 118,372 -0.12(-7.95%)
Feb 26, 2026 1.550 1.550 1.470 1.510 26,139 -0.07(-4.43%)
Feb 25, 2026 1.590 1.620 1.550 1.580 27,286 +0.00(+0.00%)
Feb 24, 2026 1.610 1.630 1.565 1.580 40,912 +0.00(+0.00%)
Feb 23, 2026 1.530 1.650 1.490 1.580 67,320 +0.11(+7.48%)
Feb 20, 2026 1.380 1.495 1.380 1.470 88,228 +0.05(+3.52%)
Feb 19, 2026 1.410 1.470 1.390 1.420 188,296 +0.02(+1.43%)
Feb 18, 2026 1.380 1.483 1.360 1.400 96,128 -0.02(-1.41%)
Feb 17, 2026 1.540 1.540 1.390 1.420 52,945 -0.08(-5.33%)
Feb 13, 2026 1.530 1.590 1.485 1.500 68,940 -0.02(-1.32%)
Feb 12, 2026 1.640 1.660 1.447 1.520 197,583 -0.12(-7.32%)
Feb 11, 2026 1.500 1.660 1.500 1.640 506,208 +0.19(+13.10%)
Feb 10, 2026 1.410 1.500 1.400 1.450 310,586 +0.12(+9.02%)
Feb 09, 2026 1.070 1.410 1.070 1.330 528,987 +0.29(+27.88%)
Feb 06, 2026 1.140 1.215 1.000 1.040 356,052 -0.13(-11.11%)
Feb 05, 2026 1.170 1.290 1.060 1.170 228,919 -0.03(-2.50%)
Feb 04, 2026 1.300 1.306 1.110 1.200 295,477 -0.03(-2.44%)
Feb 03, 2026 1.330 1.490 1.230 1.230 349,019 -0.10(-7.52%)
Feb 02, 2026 1.370 1.398 1.290 1.330 84,708 -0.04(-2.92%)
Jan 30, 2026 1.450 1.491 1.360 1.370 159,311 -0.09(-6.16%)
Jan 29, 2026 1.480 1.550 1.440 1.460 93,948 -0.01(-0.68%)
Jan 28, 2026 1.570 1.590 1.450 1.470 148,429 -0.08(-5.16%)
Jan 27, 2026 1.550 1.585 1.530 1.550 49,674 +0.02(+1.31%)
Jan 26, 2026 1.610 1.615 1.520 1.530 156,745 -0.07(-4.38%)
Jan 23, 2026 1.580 1.640 1.580 1.600 176,566 +0.02(+1.27%)
Jan 22, 2026 1.590 1.620 1.560 1.580 153,401 +0.00(+0.00%)
Jan 21, 2026 1.630 1.665 1.550 1.580 169,093 +0.01(+0.64%)
Jan 20, 2026 1.600 1.715 1.570 1.570 133,505 -0.05(-3.09%)
Jan 16, 2026 1.590 1.665 1.550 1.620 137,088 +0.04(+2.53%)
Jan 15, 2026 1.630 1.700 1.580 1.580 102,906 -0.05(-3.07%)
Jan 14, 2026 1.490 1.800 1.460 1.630 829,261 +0.17(+11.64%)
Jan 13, 2026 1.610 1.634 1.450 1.460 170,048 -0.11(-7.01%)
Jan 12, 2026 1.600 1.714 1.550 1.570 257,377 -0.03(-1.88%)
Jan 09, 2026 1.730 1.779 1.600 1.600 258,087 -0.14(-8.05%)
Jan 08, 2026 1.610 1.755 1.600 1.740 395,593 +0.15(+9.43%)
Jan 07, 2026 1.600 1.700 1.570 1.590 240,355 +0.02(+1.27%)
Jan 06, 2026 1.770 1.810 1.570 1.570 1,477,478 -0.20(-11.30%)
Jan 05, 2026 1.770 1.810 1.750 1.770 82,189 +0.00(+0.00%)
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.