Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.170
0.00 (0.00%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.25 | 1.26 | 1.14 | 1.16 | - | -1.28% | 44,285 |
| Apr 7, 2026 | 1.18 | 1.24 | 1.08 | 1.17 | 1.17 | -1.68% | 64,800 |
| Apr 6, 2026 | 1.26 | 1.30 | 1.17 | 1.19 | 1.19 | -5.56% | 276,175 |
| Apr 2, 2026 | 1.19 | 1.39 | 1.17 | 1.26 | 1.26 | 10.53% | 739,594 |
| Apr 1, 2026 | 1.09 | 1.20 | 1.09 | 1.14 | 1.14 | 2.70% | 67,283 |
| Mar 31, 2026 | 1.02 | 1.13 | 0.98 | 1.11 | 1.11 | 11.00% | 76,116 |
| Mar 30, 2026 | 1.02 | 1.11 | 0.91 | 1.00 | 1.00 | -11.50% | 302,853 |
| Mar 27, 2026 | 1.06 | 1.19 | 1.03 | 1.13 | 1.13 | 9.71% | 130,863 |
| Mar 26, 2026 | 1.14 | 1.24 | 1.02 | 1.03 | 1.03 | -12.71% | 260,701 |
| Mar 25, 2026 | 1.09 | 1.25 | 1.04 | 1.18 | 1.18 | 14.56% | 285,111 |
| Mar 24, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 99,608 |
| Mar 23, 2026 | 1.09 | 1.18 | 0.98 | 1.09 | 1.09 | -1.80% | 706,001 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.08 | 1.11 | 1.11 | -6.72% | 152,190 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.12 | 1.19 | 1.19 | -11.19% | 287,996 |
| Mar 18, 2026 | 1.39 | 1.43 | 1.30 | 1.34 | 1.34 | -2.90% | 101,253 |
| Mar 17, 2026 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | 2.22% | 29,396 |
| Mar 16, 2026 | 1.29 | 1.39 | 1.27 | 1.35 | 1.35 | 6.30% | 53,384 |
| Mar 13, 2026 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -3.79% | 51,356 |
| Mar 12, 2026 | 1.35 | 1.50 | 1.32 | 1.32 | 1.32 | -5.04% | 82,488 |
| Mar 11, 2026 | 1.49 | 1.57 | 1.32 | 1.39 | 1.39 | -6.71% | 227,135 |
| Mar 10, 2026 | 1.37 | 1.50 | 1.35 | 1.49 | 1.49 | 12.03% | 101,292 |
| Mar 9, 2026 | 1.30 | 1.38 | 1.25 | 1.33 | 1.33 | 6.40% | 75,010 |
| Mar 6, 2026 | 1.21 | 1.33 | 1.20 | 1.25 | 1.25 | 1.63% | 100,575 |
| Mar 5, 2026 | 1.32 | 1.35 | 1.17 | 1.23 | 1.23 | -5.38% | 198,937 |
| Mar 4, 2026 | 1.32 | 1.51 | 1.24 | 1.30 | 1.30 | -2.99% | 285,757 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.28 | 1.34 | 1.34 | -2.19% | 74,875 |
| Mar 2, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 106,209 |
| Feb 27, 2026 | 1.54 | 1.59 | 1.35 | 1.39 | 1.39 | -7.95% | 118,371 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -4.43% | 26,364 |
| Feb 25, 2026 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | - | 27,287 |
| Feb 24, 2026 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | - | 40,923 |
| Feb 23, 2026 | 1.53 | 1.65 | 1.49 | 1.58 | 1.58 | 7.48% | 67,322 |
| Feb 20, 2026 | 1.38 | 1.50 | 1.38 | 1.47 | 1.47 | 3.52% | 88,228 |
| Feb 19, 2026 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | 1.43% | 188,296 |
| Feb 18, 2026 | 1.38 | 1.48 | 1.36 | 1.40 | 1.40 | -1.41% | 96,229 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.39 | 1.42 | 1.42 | -5.33% | 52,953 |
| Feb 13, 2026 | 1.53 | 1.59 | 1.49 | 1.50 | 1.50 | -1.32% | 68,940 |
| Feb 12, 2026 | 1.64 | 1.66 | 1.45 | 1.52 | 1.52 | -7.32% | 198,783 |
| Feb 11, 2026 | 1.50 | 1.66 | 1.50 | 1.64 | 1.64 | 13.10% | 506,804 |
| Feb 10, 2026 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | 9.02% | 311,410 |
| Feb 9, 2026 | 1.07 | 1.41 | 1.07 | 1.33 | 1.33 | 27.88% | 529,249 |
| Feb 6, 2026 | 1.14 | 1.22 | 1.00 | 1.04 | 1.04 | -11.11% | 356,052 |
| Feb 5, 2026 | 1.17 | 1.29 | 1.06 | 1.17 | 1.17 | -2.50% | 228,919 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.11 | 1.20 | 1.20 | -2.44% | 295,477 |
| Feb 3, 2026 | 1.33 | 1.49 | 1.23 | 1.23 | 1.23 | -7.52% | 349,019 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.29 | 1.33 | 1.33 | -2.92% | 84,708 |
| Jan 30, 2026 | 1.45 | 1.49 | 1.36 | 1.37 | 1.37 | -6.16% | 159,311 |
| Jan 29, 2026 | 1.48 | 1.55 | 1.44 | 1.46 | 1.46 | -0.68% | 94,060 |
| Jan 28, 2026 | 1.57 | 1.59 | 1.45 | 1.47 | 1.47 | -5.16% | 148,430 |
| Jan 27, 2026 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | 1.31% | 49,674 |