Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entera Bio Ltd
(NQ:
ENTX
)
1.740
-0.060 (-3.33%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Oct 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.