Entera Bio Ltd (NQ: ENTX )

1.590 -0.030 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.