Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.220
+0.080 (3.74%)
At close: Oct 24, 2025, 4:00 PM EDT
2.180
-0.040 (-1.80%)
After-hours: Oct 24, 2025, 4:22 PM EDT
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.41 | 2.43 | 2.12 | 2.14 | 2.14 | -6.96% | 2,533,853 |
| Oct 22, 2025 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | -3.77% | 57,019 |
| Oct 21, 2025 | 2.51 | 2.51 | 2.32 | 2.39 | 2.39 | -3.24% | 42,820 |
| Oct 20, 2025 | 2.36 | 2.53 | 2.36 | 2.47 | 2.47 | 5.11% | 73,257 |
| Oct 17, 2025 | 2.42 | 2.43 | 2.25 | 2.35 | 2.35 | -2.49% | 61,831 |
| Oct 16, 2025 | 2.46 | 2.51 | 2.34 | 2.41 | 2.41 | 1.26% | 86,149 |
| Oct 15, 2025 | 2.45 | 2.50 | 2.27 | 2.38 | 2.38 | -6.30% | 247,324 |
| Oct 14, 2025 | 2.55 | 2.81 | 2.52 | 2.54 | 2.54 | -5.93% | 184,319 |
| Oct 13, 2025 | 2.69 | 2.95 | 2.51 | 2.70 | 2.70 | 1.89% | 345,111 |
| Oct 10, 2025 | 2.50 | 2.71 | 2.35 | 2.65 | 2.65 | 5.58% | 526,456 |
| Oct 9, 2025 | 2.18 | 2.55 | 2.15 | 2.51 | 2.51 | 15.67% | 625,419 |
| Oct 8, 2025 | 1.88 | 2.18 | 1.88 | 2.17 | 2.17 | 14.81% | 232,346 |
| Oct 7, 2025 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 2.72% | 37,728 |
| Oct 6, 2025 | 1.90 | 1.92 | 1.84 | 1.84 | 1.84 | -3.16% | 62,063 |
| Oct 3, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 1.06% | 67,203 |
| Oct 2, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | 1.57% | 18,851 |
| Oct 1, 2025 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -3.59% | 34,860 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.86 | 1.92 | 1.92 | -1.54% | 31,025 |
| Sep 29, 2025 | 1.81 | 1.96 | 1.81 | 1.95 | 1.95 | 7.14% | 63,043 |
| Sep 26, 2025 | 1.78 | 1.92 | 1.78 | 1.82 | 1.82 | 1.68% | 67,355 |
| Sep 25, 2025 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | -0.56% | 24,690 |
| Sep 24, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 45,279 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.82 | 1.83 | 1.83 | 1.10% | 44,972 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | 0.56% | 53,552 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | - | 46,236 |
| Sep 18, 2025 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | 1.69% | 51,607 |
| Sep 17, 2025 | 1.82 | 1.86 | 1.77 | 1.77 | 1.77 | -2.75% | 56,138 |
| Sep 16, 2025 | 1.83 | 1.89 | 1.81 | 1.82 | 1.82 | -0.55% | 32,934 |
| Sep 15, 2025 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | 1.67% | 125,293 |
| Sep 12, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 101,365 |
| Sep 11, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 35,320 |
| Sep 10, 2025 | 1.88 | 1.97 | 1.84 | 1.86 | 1.86 | - | 50,179 |
| Sep 9, 2025 | 2.01 | 2.03 | 1.83 | 1.86 | 1.86 | -7.00% | 117,131 |
| Sep 8, 2025 | 2.09 | 2.09 | 1.95 | 2.00 | 2.00 | -2.91% | 237,515 |
| Sep 5, 2025 | 2.19 | 2.19 | 2.01 | 2.06 | 2.06 | -4.63% | 210,794 |
| Sep 4, 2025 | 2.07 | 2.22 | 2.00 | 2.16 | 2.16 | 6.40% | 205,504 |
| Sep 3, 2025 | 2.01 | 2.10 | 2.00 | 2.03 | 2.03 | 2.53% | 79,398 |
| Sep 2, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 84,603 |
| Aug 29, 2025 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -0.52% | 21,517 |
| Aug 28, 2025 | 1.99 | 2.01 | 1.94 | 1.94 | 1.94 | -1.02% | 50,297 |
| Aug 27, 2025 | 1.95 | 2.01 | 1.95 | 1.96 | 1.96 | -1.01% | 23,335 |
| Aug 26, 2025 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 22,275 |
| Aug 25, 2025 | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | 0.52% | 48,389 |
| Aug 22, 2025 | 2.02 | 2.02 | 1.91 | 1.94 | 1.94 | -0.51% | 35,454 |
| Aug 21, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 14,034 |
| Aug 20, 2025 | 1.89 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 29,219 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -5.50% | 26,953 |
| Aug 18, 2025 | 1.99 | 2.03 | 1.98 | 2.00 | 2.00 | - | 63,462 |
| Aug 15, 2025 | 1.96 | 2.03 | 1.96 | 2.00 | 2.00 | 1.52% | 76,704 |
| Aug 14, 2025 | 1.98 | 1.98 | 1.87 | 1.97 | 1.97 | 1.55% | 89,820 |