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 )

1.850 -0.130 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 2.060 2.070 1.950 1.980 36,181 -0.08(-3.88%)
Mar 11, 2025 1.830 2.070 1.800 2.060 99,746 +0.28(+15.73%)
Mar 10, 2025 1.900 1.970 1.780 1.780 78,995 -0.11(-5.82%)
Mar 07, 2025 1.870 2.000 1.810 1.890 58,157 +0.02(+1.07%)
Mar 06, 2025 2.002 2.002 1.820 1.870 69,550 -0.07(-3.61%)
Mar 05, 2025 1.900 1.960 1.900 1.940 48,105 -0.04(-2.02%)
Mar 04, 2025 1.930 2.010 1.860 1.980 50,274 +0.05(+2.59%)
Mar 03, 2025 1.850 2.000 1.850 1.930 132,440 +0.08(+4.32%)
Feb 28, 2025 1.910 2.010 1.800 1.850 90,257 -0.17(-8.42%)
Feb 27, 2025 2.070 2.070 1.900 2.020 53,456 -0.04(-2.13%)
Feb 26, 2025 2.060 2.105 2.030 2.064 23,059 -0.04(-1.71%)
Feb 25, 2025 2.100 2.140 2.015 2.100 60,169 +0.03(+1.45%)
Feb 24, 2025 2.100 2.140 2.050 2.070 43,921 -0.03(-1.43%)
Feb 21, 2025 2.160 2.220 2.050 2.100 29,997 -0.09(-4.11%)
Feb 20, 2025 2.240 2.300 2.080 2.190 31,743 -0.05(-2.23%)
Feb 19, 2025 2.350 2.420 2.200 2.240 49,462 -0.07(-3.03%)
Feb 18, 2025 2.460 2.490 2.270 2.310 45,518 -0.12(-4.94%)
Feb 14, 2025 2.320 2.430 2.196 2.430 54,213 +0.14(+6.11%)
Feb 13, 2025 2.350 2.350 2.250 2.290 24,094 -0.09(-3.78%)
Feb 12, 2025 2.380 2.430 2.210 2.380 34,068 +0.01(+0.42%)
Feb 11, 2025 2.470 2.570 2.360 2.370 132,974 -0.11(-4.44%)
Feb 10, 2025 2.430 2.590 2.322 2.480 83,935 +0.05(+2.06%)
Feb 07, 2025 2.520 2.600 2.410 2.430 91,024 -0.09(-3.57%)
Feb 06, 2025 2.410 2.620 2.300 2.520 220,410 +0.12(+5.00%)
Feb 05, 2025 2.310 2.490 2.300 2.400 75,934 +0.10(+4.35%)
Feb 04, 2025 2.080 2.370 2.080 2.300 119,975 +0.21(+10.05%)
Feb 03, 2025 2.150 2.240 2.000 2.090 131,429 -0.10(-4.57%)
Jan 31, 2025 2.330 2.385 2.150 2.190 55,459 -0.14(-6.01%)
Jan 30, 2025 2.400 2.455 2.330 2.330 68,937 -0.05(-2.10%)
Jan 29, 2025 2.300 2.380 2.260 2.380 31,982 +0.05(+2.15%)
Jan 28, 2025 2.360 2.400 2.220 2.330 31,646 -0.02(-0.85%)
Jan 27, 2025 2.360 2.477 2.350 2.350 28,965 -0.05(-2.08%)
Jan 24, 2025 2.470 2.480 2.280 2.400 74,988 -0.03(-1.23%)
Jan 23, 2025 2.500 2.520 2.396 2.430 61,363 -0.06(-2.41%)
Jan 22, 2025 2.450 2.560 2.440 2.490 106,292 +0.09(+3.75%)
Jan 21, 2025 2.390 2.490 2.280 2.400 98,011 +0.06(+2.56%)
Jan 17, 2025 2.260 2.430 2.210 2.340 135,985 +0.11(+4.93%)
Jan 16, 2025 2.250 2.420 2.190 2.230 220,490 -0.05(-2.19%)
Jan 15, 2025 2.450 2.450 2.251 2.280 74,073 -0.08(-3.39%)
Jan 14, 2025 2.480 2.480 2.350 2.360 15,031 -0.04(-1.67%)
Jan 13, 2025 2.450 2.519 2.320 2.400 41,382 -0.05(-2.04%)
Jan 10, 2025 2.360 2.600 2.360 2.450 44,686 +0.00(+0.00%)
Jan 08, 2025 2.610 2.655 2.270 2.450 81,627 -0.20(-7.55%)
Jan 07, 2025 2.790 2.790 2.488 2.650 85,629 -0.07(-2.57%)
Jan 06, 2025 2.730 2.750 2.579 2.720 176,489 +0.03(+1.12%)
Jan 03, 2025 2.310 2.730 2.240 2.690 2,997,034 +0.44(+19.56%)
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.