Entera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.97	1.05	0.97	1.05	1.05	5.00%	2,850
Nov 3, 2026	0.94	1.00	0.94	1.00	1.00	4.17%	9,000
Nov 2, 2026	0.91	0.98	0.91	0.96	0.96	2.13%	1,650
Oct 30, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Oct 29, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Oct 28, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Oct 27, 2026	0.89	0.94	0.89	0.94	0.94	5.62%	6,150
Oct 26, 2026	0.89	0.89	0.89	0.89	0.89	4.09%	300
Oct 23, 2026	0.86	0.86	0.86	0.86	0.86	-3.93%	1,800
Oct 22, 2026	0.86	0.89	0.83	0.89	0.89	-	6,450
Oct 21, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Oct 20, 2026	0.88	0.89	0.88	0.89	0.89	-	7,200
Oct 19, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Oct 16, 2026	0.89	0.89	0.84	0.89	0.89	3.49%	13,050
Oct 15, 2026	0.86	0.89	0.84	0.86	0.86	0.58%	4,050
Oct 14, 2026	0.80	0.86	0.79	0.86	0.86	8.23%	14,400
Oct 13, 2026	0.79	0.81	0.79	0.79	0.79	2.60%	5,550
Oct 12, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	4,350
Oct 9, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Oct 8, 2026	0.77	0.77	0.74	0.75	0.75	-5.06%	16,350
Oct 7, 2026	0.77	0.79	0.77	0.79	0.79	-	4,050
Oct 6, 2026	0.78	0.79	0.78	0.79	0.79	6.04%	10,350
Oct 5, 2026	0.74	0.75	0.74	0.75	0.75	-3.25%	11,550
Oct 2, 2026	0.71	0.77	0.69	0.77	0.77	10.00%	22,500
Oct 1, 2026	0.78	0.78	0.70	0.70	0.70	-13.04%	8,100
Sep 30, 2026	0.89	0.89	0.81	0.81	0.81	-9.55%	13,800
Sep 29, 2026	0.96	0.96	0.89	0.89	0.89	-6.32%	7,800
Sep 28, 2026	0.95	0.95	0.95	0.95	0.95	-1.55%	3,150
Sep 25, 2026	0.98	0.98	0.97	0.97	0.97	1.58%	4,200
Sep 24, 2026	0.95	1.00	0.95	0.95	0.95	-5.00%	4,050
Sep 23, 2026	0.91	1.00	0.91	1.00	1.00	5.26%	12,600
Sep 22, 2026	1.03	1.03	0.95	0.95	0.95	-8.65%	19,800
Sep 21, 2026	1.04	1.04	1.04	1.04	1.04	-	-
Sep 18, 2026	1.05	1.05	1.04	1.04	1.04	-0.95%	1,500
Sep 17, 2026	1.05	1.10	1.05	1.05	1.05	-0.94%	6,750
Sep 16, 2026	1.09	1.09	1.05	1.06	1.06	-3.64%	5,700
Sep 15, 2026	1.08	1.10	1.08	1.10	1.10	3.77%	2,700
Sep 14, 2026	1.08	1.08	1.05	1.06	1.06	-5.36%	7,200
Sep 11, 2026	1.12	1.12	1.12	1.12	1.12	-	-
Sep 10, 2026	1.12	1.12	1.12	1.12	1.12	6.67%	150
Sep 9, 2026	1.05	1.05	1.05	1.05	1.05	-4.55%	150
Sep 8, 2026	1.11	1.11	1.10	1.10	1.10	-4.35%	3,900
Sep 7, 2026	1.15	1.15	1.15	1.15	1.15	2.68%	1,950
Sep 4, 2026	1.15	1.18	1.12	1.12	1.12	4.67%	6,750
Sep 3, 2026	1.07	1.07	1.07	1.07	1.07	-	-
Sep 2, 2026	1.07	1.07	1.07	1.07	1.07	-	-
Sep 1, 2026	1.07	1.07	1.07	1.07	1.07	-	-
Aug 31, 2026	1.07	1.07	1.07	1.07	1.07	-	-
Aug 28, 2026	1.07	1.07	1.07	1.07	1.07	-2.73%	2,400
Aug 27, 2026	1.10	1.10	1.10	1.10	1.10	-	-