Stock Quote

Entera Bio Ltd (NQ: ENTX )

2.930 USD UNCHANGED
Streaming Delayed Price Updated: 6:03 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 2.900 2.990 2.820 2.930 222,528 -0.01(-0.34%)
Apr 19, 2021 3.020 3.090 2.900 2.940 176,534 -0.06(-2.00%)
Apr 16, 2021 3.250 3.280 2.980 3.000 482,900 -0.30(-9.09%)
Apr 15, 2021 3.290 3.420 3.160 3.300 275,432 +0.01(+0.30%)
Apr 14, 2021 3.170 3.430 3.160 3.290 226,036 +0.07(+2.17%)
Apr 13, 2021 3.310 3.310 3.150 3.220 258,673 -0.10(-3.01%)
Apr 12, 2021 3.500 3.530 3.300 3.320 242,737 -0.18(-5.14%)
Apr 09, 2021 3.630 3.740 3.500 3.500 244,600 -0.21(-5.66%)
Apr 08, 2021 3.740 3.860 3.560 3.710 559,761 +0.10(+2.77%)
Apr 07, 2021 3.570 3.840 3.500 3.610 406,192 +0.15(+4.34%)
Apr 06, 2021 3.730 3.760 3.460 3.460 449,277 -0.26(-6.99%)
Apr 05, 2021 4.000 4.000 3.660 3.720 407,098 -0.18(-4.62%)
Apr 01, 2021 3.810 4.090 3.745 3.900 466,400 +0.09(+2.36%)
Mar 31, 2021 3.300 3.850 3.300 3.810 644,054 +0.51(+15.45%)
Mar 30, 2021 3.460 3.530 3.220 3.300 526,672 -0.23(-6.52%)
Mar 29, 2021 3.610 3.750 3.490 3.530 339,588 -0.05(-1.40%)
Mar 26, 2021 3.960 4.024 3.552 3.580 562,800 -0.42(-10.50%)
Mar 25, 2021 3.450 4.040 3.420 4.000 898,476 +0.32(+8.70%)
Mar 24, 2021 4.150 4.250 3.620 3.680 916,450 -0.48(-11.54%)
Mar 23, 2021 4.500 4.540 4.100 4.160 1,136,218 -0.56(-11.86%)
Mar 22, 2021 4.440 5.330 4.090 4.720 4,650,315 +0.15(+3.28%)
Mar 19, 2021 4.770 4.880 4.500 4.570 1,081,000 -0.28(-5.77%)
Mar 18, 2021 5.410 5.550 4.700 4.850 1,996,153 -1.01(-17.24%)
Mar 17, 2021 5.300 6.000 5.060 5.860 2,072,213 +0.52(+9.74%)
Mar 16, 2021 5.930 6.060 5.110 5.340 3,195,315 -0.47(-8.09%)
Mar 15, 2021 6.060 6.470 5.410 5.810 9,836,365 -1.09(-15.80%)
Mar 12, 2021 6.230 10.16 5.590 6.900 125,744,500 +2.86(+70.79%)
Mar 11, 2021 4.650 7.870 3.970 4.040 355,300,055 +2.44(+152.50%)
Mar 10, 2021 1.590 1.610 1.540 1.600 170,670 +0.03(+1.91%)
Mar 09, 2021 1.460 1.570 1.440 1.570 132,073 +0.11(+7.53%)
Mar 08, 2021 1.400 1.540 1.375 1.460 195,779 +0.05(+3.55%)
Mar 05, 2021 1.480 1.480 1.220 1.410 233,400 +0.05(+3.68%)
Mar 04, 2021 1.520 1.600 1.330 1.360 223,985 -0.18(-11.69%)
Mar 03, 2021 1.670 1.690 1.530 1.540 114,462 -0.10(-6.10%)
Mar 02, 2021 1.600 1.680 1.600 1.640 169,787 +0.05(+3.14%)
Mar 01, 2021 1.700 1.704 1.561 1.590 233,267 -0.07(-4.22%)
Feb 26, 2021 1.800 1.805 1.660 1.660 221,500 -0.11(-6.21%)
Feb 25, 2021 1.710 1.770 1.600 1.770 344,285 +0.03(+1.72%)
Feb 24, 2021 1.650 1.780 1.640 1.740 186,173 +0.11(+6.75%)
Feb 23, 2021 1.680 1.770 1.560 1.630 323,595 -0.25(-13.30%)
Feb 22, 2021 1.870 1.950 1.820 1.880 263,836 -0.01(-0.53%)
Feb 19, 2021 1.920 1.920 1.850 1.890 178,600 +0.04(+2.16%)
Feb 18, 2021 1.950 2.000 1.830 1.850 269,574 -0.18(-8.87%)
Feb 17, 2021 2.090 2.090 1.900 2.030 550,571 -0.04(-1.93%)
Feb 16, 2021 1.930 2.080 1.870 2.070 1,527,102 +0.24(+13.11%)
Feb 12, 2021 1.860 1.860 1.790 1.830 527,500 +0.01(+0.55%)
Feb 11, 2021 1.940 2.000 1.760 1.820 1,027,353 -0.07(-3.70%)
Feb 10, 2021 2.030 2.090 1.820 1.890 636,862 -0.04(-2.07%)
Feb 09, 2021 2.100 2.250 1.820 1.930 1,417,690 -0.09(-4.46%)
Feb 08, 2021 1.700 2.230 1.660 2.020 2,341,873 +0.38(+23.17%)
Feb 05, 2021 1.670 1.680 1.610 1.640 148,000 +0.02(+1.23%)
Feb 04, 2021 1.590 1.740 1.590 1.620 381,833 +0.00(+0.00%)
Feb 03, 2021 1.560 1.620 1.550 1.620 335,348 +0.07(+4.52%)
Feb 02, 2021 1.450 1.600 1.400 1.550 623,060 +0.15(+10.71%)
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.