• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Entera Bio Ltd (NQ: ENTX )

    1.730 -0.050 (-2.81%)
    Streaming Delayed Price Updated: 3:58 PM EST, Nov 15, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 15, 2024 1.790 1.790 1.730 1.730 17,922 -0.05(-2.81%)
    Nov 14, 2024 1.660 1.800 1.660 1.780 2,057,193 +0.11(+6.59%)
    Nov 13, 2024 1.660 1.750 1.660 1.670 73,686 +0.00(+0.00%)
    Nov 12, 2024 1.740 1.750 1.660 1.670 38,420 -0.03(-1.76%)
    Nov 11, 2024 1.720 1.800 1.640 1.700 83,431 -0.02(-1.16%)
    Nov 08, 2024 1.770 1.820 1.720 1.720 38,787 -0.03(-1.71%)
    Nov 07, 2024 1.796 1.840 1.750 1.750 16,751 +0.01(+0.57%)
    Nov 06, 2024 1.760 1.832 1.730 1.740 11,226 -0.05(-2.79%)
    Nov 05, 2024 1.780 1.820 1.780 1.790 7,786 +0.01(+0.56%)
    Nov 04, 2024 1.770 1.819 1.770 1.780 15,508 -0.02(-1.11%)
    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 16,069 +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.