Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.630
-0.070 (-4.12%)
At close: Apr 1, 2025, 4:00 PM
1.675
+0.045 (2.73%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.69 | 1.75 | 1.64 | 1.64 | - | -3.53% | 40,439 |
| Mar 31, 2025 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | -2.86% | 28,596 |
| Mar 28, 2025 | 1.78 | 1.80 | 1.70 | 1.75 | 1.75 | -2.56% | 55,220 |
| Mar 27, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -1.05% | 20,300 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.46% | 27,427 |
| Mar 25, 2025 | 1.95 | 1.96 | 1.82 | 1.88 | 1.88 | -3.59% | 25,507 |
| Mar 24, 2025 | 1.94 | 1.98 | 1.90 | 1.95 | 1.95 | - | 10,000 |
| Mar 21, 2025 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 19,531 |
| Mar 20, 2025 | 2.01 | 2.02 | 1.93 | 1.93 | 1.93 | -1.03% | 50,415 |
| Mar 19, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | - | 22,173 |
| Mar 18, 2025 | 1.96 | 1.98 | 1.90 | 1.95 | 1.95 | - | 46,305 |
| Mar 17, 2025 | 2.08 | 2.08 | 1.89 | 1.95 | 1.95 | 3.72% | 118,008 |
| Mar 14, 2025 | 1.87 | 2.00 | 1.87 | 1.88 | 1.88 | 1.62% | 25,427 |
| Mar 13, 2025 | 1.99 | 2.04 | 1.85 | 1.85 | 1.85 | -6.57% | 54,582 |
| Mar 12, 2025 | 2.06 | 2.07 | 1.95 | 1.98 | 1.98 | -3.88% | 36,181 |
| Mar 11, 2025 | 1.83 | 2.07 | 1.80 | 2.06 | 2.06 | 15.73% | 99,746 |
| Mar 10, 2025 | 1.90 | 1.97 | 1.78 | 1.78 | 1.78 | -5.82% | 78,995 |
| Mar 7, 2025 | 1.87 | 2.00 | 1.81 | 1.89 | 1.89 | 1.07% | 58,157 |
| Mar 6, 2025 | 2.00 | 2.00 | 1.82 | 1.87 | 1.87 | -3.61% | 69,551 |
| Mar 5, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | -2.02% | 48,105 |
| Mar 4, 2025 | 1.93 | 2.01 | 1.86 | 1.98 | 1.98 | 2.59% | 50,274 |
| Mar 3, 2025 | 1.85 | 2.00 | 1.85 | 1.93 | 1.93 | 4.32% | 132,440 |
| Feb 28, 2025 | 1.91 | 2.01 | 1.80 | 1.85 | 1.85 | -8.42% | 90,257 |
| Feb 27, 2025 | 2.07 | 2.07 | 1.90 | 2.02 | 2.02 | -2.13% | 53,456 |
| Feb 26, 2025 | 2.06 | 2.11 | 2.03 | 2.06 | 2.06 | -1.71% | 23,059 |
| Feb 25, 2025 | 2.10 | 2.14 | 2.02 | 2.10 | 2.10 | 1.45% | 60,169 |
| Feb 24, 2025 | 2.10 | 2.14 | 2.05 | 2.07 | 2.07 | -1.43% | 43,921 |
| Feb 21, 2025 | 2.16 | 2.22 | 2.05 | 2.10 | 2.10 | -4.11% | 29,997 |
| Feb 20, 2025 | 2.24 | 2.30 | 2.08 | 2.19 | 2.19 | -2.23% | 31,743 |
| Feb 19, 2025 | 2.35 | 2.42 | 2.20 | 2.24 | 2.24 | -3.03% | 49,562 |
| Feb 18, 2025 | 2.46 | 2.49 | 2.27 | 2.31 | 2.31 | -4.94% | 45,518 |
| Feb 14, 2025 | 2.32 | 2.43 | 2.20 | 2.43 | 2.43 | 6.11% | 54,213 |
| Feb 13, 2025 | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | -3.78% | 24,094 |
| Feb 12, 2025 | 2.39 | 2.43 | 2.21 | 2.38 | 2.38 | 0.42% | 34,068 |
| Feb 11, 2025 | 2.47 | 2.57 | 2.36 | 2.37 | 2.37 | -4.44% | 133,374 |
| Feb 10, 2025 | 2.43 | 2.59 | 2.32 | 2.48 | 2.48 | 2.06% | 84,035 |
| Feb 7, 2025 | 2.52 | 2.60 | 2.41 | 2.43 | 2.43 | -3.57% | 91,024 |
| Feb 6, 2025 | 2.41 | 2.62 | 2.30 | 2.52 | 2.52 | 5.00% | 220,430 |
| Feb 5, 2025 | 2.31 | 2.49 | 2.30 | 2.40 | 2.40 | 4.35% | 75,937 |
| Feb 4, 2025 | 2.08 | 2.37 | 2.08 | 2.30 | 2.30 | 10.05% | 119,976 |
| Feb 3, 2025 | 2.15 | 2.24 | 2.00 | 2.09 | 2.09 | -4.57% | 131,429 |
| Jan 31, 2025 | 2.33 | 2.39 | 2.15 | 2.19 | 2.19 | -6.01% | 55,459 |
| Jan 30, 2025 | 2.40 | 2.46 | 2.33 | 2.33 | 2.33 | -2.10% | 68,937 |
| Jan 29, 2025 | 2.30 | 2.38 | 2.26 | 2.38 | 2.38 | 2.15% | 31,986 |
| Jan 28, 2025 | 2.36 | 2.40 | 2.22 | 2.33 | 2.33 | -0.85% | 31,646 |
| Jan 27, 2025 | 2.36 | 2.48 | 2.35 | 2.35 | 2.35 | -2.08% | 28,965 |
| Jan 24, 2025 | 2.47 | 2.48 | 2.28 | 2.40 | 2.40 | -1.23% | 74,988 |
| Jan 23, 2025 | 2.50 | 2.52 | 2.40 | 2.43 | 2.43 | -2.41% | 62,563 |
| Jan 22, 2025 | 2.45 | 2.56 | 2.44 | 2.49 | 2.49 | 3.75% | 106,392 |
| Jan 21, 2025 | 2.39 | 2.49 | 2.28 | 2.40 | 2.40 | 2.56% | 98,711 |