Entera Bio Ltd (NQ: ENTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.840	1.880	1.800	1.800	19,627	-0.01(-0.55%)
Oct 31, 2024	1.860	1.860	1.800	1.810	10,650	-0.05(-2.69%)
Oct 30, 2024	1.900	1.936	1.800	1.860	12,623	-0.03(-1.59%)
Oct 29, 2024	1.930	1.940	1.870	1.890	5,457	+0.03(+1.61%)
Oct 28, 2024	1.880	1.950	1.800	1.860	13,602	-0.02(-1.06%)
Oct 25, 2024	1.869	1.915	1.790	1.880	58,213	+0.06(+3.30%)
Oct 24, 2024	1.770	1.876	1.770	1.820	14,070	-0.03(-1.49%)
Oct 23, 2024	1.820	1.850	1.810	1.847	9,664	-0.00(-0.14%)
Oct 22, 2024	1.870	1.910	1.782	1.850	26,690	+0.00(+0.00%)
Oct 21, 2024	1.840	1.900	1.800	1.850	21,137	+0.00(+0.00%)
Oct 18, 2024	1.804	1.855	1.760	1.850	36,312	+0.02(+1.09%)
Oct 17, 2024	1.850	1.850	1.790	1.830	11,921	+0.00(+0.00%)
Oct 16, 2024	1.780	1.850	1.760	1.830	15,847	+0.08(+4.57%)
Oct 15, 2024	1.770	1.880	1.740	1.750	32,692	-0.03(-1.69%)
Oct 14, 2024	1.850	1.850	1.760	1.780	10,762	-0.08(-4.30%)
Oct 11, 2024	1.750	1.860	1.745	1.860	41,695	+0.08(+4.49%)
Oct 10, 2024	1.775	1.817	1.740	1.780	6,916	+0.02(+1.14%)
Oct 09, 2024	1.800	1.843	1.740	1.760	30,020	-0.04(-2.22%)
Oct 08, 2024	1.840	1.840	1.730	1.800	26,240	+0.01(+0.56%)
Oct 07, 2024	1.800	1.850	1.720	1.790	29,127	-0.08(-4.28%)
Oct 04, 2024	1.930	1.930	1.811	1.870	16,179	+0.03(+1.63%)
Oct 03, 2024	1.880	1.880	1.810	1.840	10,523	-0.01(-0.54%)
Oct 02, 2024	1.840	1.950	1.840	1.850	12,235	+0.02(+1.09%)
Oct 01, 2024	1.890	2.000	1.820	1.830	30,385	-0.07(-3.68%)
Sep 30, 2024	1.980	2.010	1.900	1.900	53,544	-0.11(-5.47%)
Sep 27, 2024	1.900	2.020	1.873	2.010	45,287	+0.09(+4.52%)
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%)

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.