Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd. - Ordinary Shares (NQ: ENTX )

2.100 -0.060 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.150 2.210 2.080 2.100 65,191 -0.05(-2.33%)
Dec 19, 2024 2.280 2.280 2.150 2.150 26,527 -0.03(-1.38%)
Dec 18, 2024 2.250 2.280 2.160 2.180 44,519 -0.04(-1.80%)
Dec 17, 2024 2.256 2.280 2.157 2.220 38,401 +0.05(+2.30%)
Dec 16, 2024 2.150 2.250 2.120 2.170 47,280 +0.01(+0.46%)
Dec 13, 2024 2.190 2.230 2.020 2.160 33,193 -0.04(-1.82%)
Dec 12, 2024 2.240 2.340 2.128 2.200 109,885 -0.04(-1.79%)
Dec 11, 2024 2.340 2.340 2.140 2.240 44,434 -0.05(-2.18%)
Dec 10, 2024 2.230 2.450 2.130 2.290 120,015 +0.06(+2.69%)
Dec 09, 2024 2.000 2.270 1.850 2.230 183,164 +0.22(+10.95%)
Dec 06, 2024 1.820 2.039 1.794 2.010 117,714 +0.22(+12.29%)
Dec 05, 2024 1.760 1.800 1.760 1.790 63,996 +0.04(+2.29%)
Dec 04, 2024 1.620 1.750 1.620 1.750 51,142 +0.15(+9.37%)
Dec 03, 2024 1.690 1.691 1.580 1.600 30,731 -0.08(-4.76%)
Dec 02, 2024 1.600 1.730 1.600 1.680 22,054 +0.04(+2.44%)
Nov 29, 2024 1.680 1.740 1.620 1.640 6,238 -0.06(-3.53%)
Nov 27, 2024 1.600 1.700 1.600 1.700 24,260 +0.09(+5.59%)
Nov 26, 2024 1.650 1.665 1.610 1.610 8,685 -0.06(-3.59%)
Nov 25, 2024 1.630 1.686 1.620 1.670 21,218 +0.08(+5.03%)
Nov 22, 2024 1.620 1.650 1.570 1.590 35,684 -0.03(-1.85%)
Nov 21, 2024 1.550 1.690 1.537 1.620 42,287 +0.07(+4.52%)
Nov 20, 2024 1.670 1.690 1.550 1.550 48,304 -0.08(-4.91%)
Nov 19, 2024 1.660 1.704 1.630 1.630 24,750 -0.03(-1.81%)
Nov 18, 2024 1.700 1.770 1.660 1.660 49,917 -0.07(-4.05%)
Nov 15, 2024 1.790 1.790 1.730 1.730 17,923 -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 16,179 +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%)
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 following
Privacy Policy and Terms and Conditions.