Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Entera Bio Ltd
(NQ:
ENTX
)
2.100
-0.200 (-8.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2023
0.8090
0.8299
0.7500
0.7930
24,971
+0.02(+2.97%)
May 30, 2023
0.7700
0.8199
0.7700
0.7701
19,543
-0.02(-2.01%)
May 26, 2023
0.7421
0.8499
0.7413
0.7859
33,338
+0.02(+2.66%)
May 25, 2023
0.7588
0.8020
0.7301
0.7655
71,080
-0.04(-4.55%)
May 24, 2023
0.9700
0.9662
0.8000
0.8020
32,546
-0.08(-8.86%)
May 23, 2023
0.9099
0.9440
0.8800
0.8800
16,122
-0.03(-3.30%)
May 22, 2023
0.9900
0.9900
0.8500
0.9100
24,873
-0.02(-1.82%)
May 19, 2023
0.9300
0.9660
0.8800
0.9269
12,618
+0.02(+1.85%)
May 18, 2023
1.020
1.020
0.8801
0.9101
36,317
-0.08(-8.07%)
May 17, 2023
1.000
1.030
0.9300
0.9900
125,998
+0.01(+1.02%)
May 16, 2023
0.9800
1.040
0.9790
0.9800
26,627
-0.03(-3.14%)
May 15, 2023
0.9400
1.050
0.9262
1.012
100,417
+0.07(+7.65%)
May 12, 2023
0.9268
0.9399
0.8900
0.9399
57,692
+0.04(+4.42%)
May 11, 2023
0.9099
0.9100
0.8701
0.9001
20,267
+0.00(+0.07%)
May 10, 2023
0.8760
0.9261
0.8711
0.8995
12,728
-0.01(-1.60%)
May 09, 2023
0.8800
0.9254
0.8151
0.9141
29,282
+0.03(+3.88%)
May 08, 2023
0.7800
0.9200
0.7841
0.8800
81,898
+0.06(+7.30%)
May 05, 2023
0.8500
0.8790
0.8141
0.8201
17,061
-0.06(-6.70%)
May 04, 2023
0.8998
0.9000
0.8300
0.8790
33,360
-0.00(-0.10%)
May 03, 2023
0.8500
0.8800
0.8200
0.8799
43,489
+0.08(+10.00%)
May 02, 2023
0.7900
0.8000
0.7500
0.7999
59,536
+0.00(+0.24%)
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
.