MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 1.900 1.910 1.840 1.900 42,180 -0.01(-0.52%)
Jul 11, 2024 1.830 1.910 1.770 1.910 35,046 +0.11(+6.11%)
Jul 10, 2024 1.770 1.860 1.737 1.800 95,443 +0.00(+0.00%)
Jul 09, 2024 1.750 1.800 1.710 1.800 34,062 +0.03(+1.69%)
Jul 08, 2024 1.650 1.770 1.630 1.770 47,565 +0.10(+5.99%)
Jul 05, 2024 1.650 1.680 1.480 1.670 101,191 +0.03(+1.83%)
Jul 03, 2024 1.710 1.740 1.620 1.640 21,393 -0.07(-4.09%)
Jul 02, 2024 1.780 1.780 1.610 1.710 68,629 -0.05(-2.84%)
Jul 01, 2024 1.800 1.840 1.600 1.760 115,646 -0.08(-4.35%)
Jun 28, 2024 1.960 1.960 1.780 1.840 70,992 -0.11(-5.64%)
Jun 27, 2024 1.950 1.960 1.810 1.950 55,634 +0.05(+2.63%)
Jun 26, 2024 1.890 1.940 1.810 1.900 70,965 +0.03(+1.60%)
Jun 25, 2024 2.040 2.040 1.850 1.870 114,327 -0.19(-9.22%)
Jun 24, 2024 2.040 2.100 1.990 2.060 50,959 +0.04(+1.98%)
Jun 21, 2024 2.150 2.180 1.960 2.020 93,310 -0.04(-1.94%)
Jun 20, 2024 2.050 2.150 1.980 2.060 71,827 -0.05(-2.37%)
Jun 18, 2024 2.100 2.140 2.035 2.110 67,070 +0.04(+1.93%)
Jun 17, 2024 2.080 2.085 1.960 2.070 40,906 +0.00(+0.00%)
Jun 14, 2024 2.080 2.080 1.970 2.070 44,825 -0.01(-0.48%)
Jun 13, 2024 2.170 2.170 2.030 2.080 33,631 -0.11(-5.02%)
Jun 12, 2024 2.080 2.250 2.050 2.190 83,359 +0.10(+4.78%)
Jun 11, 2024 2.030 2.090 1.950 2.090 97,000 +0.05(+2.45%)
Jun 10, 2024 2.040 2.060 1.950 2.040 65,997 +0.04(+2.00%)
Jun 07, 2024 2.060 2.060 1.960 2.000 66,083 -0.09(-4.31%)
Jun 06, 2024 2.050 2.130 1.970 2.090 110,627 +0.01(+0.48%)
Jun 05, 2024 2.030 2.130 2.030 2.080 51,841 -0.02(-0.95%)
Jun 04, 2024 2.240 2.240 2.040 2.100 86,483 -0.20(-8.70%)
Jun 03, 2024 2.250 2.310 2.220 2.300 44,006 +0.05(+2.22%)
May 31, 2024 2.310 2.340 2.250 2.250 21,580 -0.06(-2.60%)
May 30, 2024 2.080 2.440 2.080 2.310 94,849 -0.12(-4.94%)
May 29, 2024 2.250 2.450 2.250 2.430 34,265 +0.18(+8.00%)
May 28, 2024 2.330 2.340 2.200 2.250 89,396 -0.07(-3.02%)
May 24, 2024 2.240 2.320 2.190 2.320 101,079 +0.01(+0.43%)
May 23, 2024 2.360 2.370 2.160 2.310 163,529 -0.07(-2.94%)
May 22, 2024 2.400 2.460 2.300 2.380 112,976 -0.01(-0.42%)
May 21, 2024 2.300 2.390 2.240 2.390 143,388 +0.09(+3.91%)
May 20, 2024 2.400 2.400 2.200 2.300 198,380 -0.14(-5.74%)
May 17, 2024 2.600 2.600 2.354 2.440 82,689 -0.16(-6.15%)
May 16, 2024 2.570 2.768 2.460 2.600 183,246 -0.02(-0.76%)
May 15, 2024 2.470 2.750 2.400 2.620 199,645 +0.11(+4.38%)
May 14, 2024 2.340 2.530 2.020 2.510 300,789 +0.17(+7.26%)
May 13, 2024 2.510 2.510 2.320 2.340 89,217 -0.12(-4.88%)
May 10, 2024 2.500 2.540 2.260 2.460 154,803 -0.08(-3.15%)
May 09, 2024 2.500 2.550 2.390 2.540 137,899 +0.09(+3.67%)
May 08, 2024 2.440 2.470 2.330 2.450 132,178 -0.02(-0.81%)
May 07, 2024 2.560 2.570 2.294 2.470 127,709 +0.08(+3.35%)
May 06, 2024 2.410 2.500 2.170 2.390 230,621 +0.23(+10.65%)
May 03, 2024 2.080 2.200 2.020 2.160 236,042 +0.07(+3.35%)
May 02, 2024 2.050 2.120 1.930 2.090 277,337 +0.09(+4.50%)
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.
TOP
Email a Story