Entera Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	1.30	1.31	1.11	1.20	1.20	-2.44%	295,475
Feb 3, 2026	1.33	1.49	1.23	1.23	1.23	-7.52%	348,968
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%	93,859
Jan 28, 2026	1.57	1.59	1.45	1.47	1.47	-5.16%	148,404
Jan 27, 2026	1.56	1.59	1.53	1.55	1.55	1.31%	48,776
Jan 26, 2026	1.61	1.62	1.52	1.53	1.53	-4.38%	155,131
Jan 23, 2026	1.58	1.64	1.58	1.60	1.60	1.27%	176,467
Jan 22, 2026	1.59	1.62	1.56	1.58	1.58	-	153,384
Jan 21, 2026	1.63	1.67	1.55	1.58	1.58	0.64%	165,245
Jan 20, 2026	1.60	1.72	1.57	1.57	1.57	-3.09%	133,505
Jan 16, 2026	1.59	1.67	1.55	1.62	1.62	2.53%	136,423
Jan 15, 2026	1.63	1.70	1.58	1.58	1.58	-3.07%	102,906
Jan 14, 2026	1.49	1.80	1.46	1.63	1.63	11.64%	829,106
Jan 13, 2026	1.61	1.63	1.45	1.46	1.46	-7.01%	166,431
Jan 12, 2026	1.60	1.71	1.55	1.57	1.57	-1.88%	257,377
Jan 9, 2026	1.73	1.78	1.60	1.60	1.60	-8.05%	258,087
Jan 8, 2026	1.61	1.76	1.60	1.74	1.74	9.43%	395,593
Jan 7, 2026	1.60	1.70	1.57	1.59	1.59	1.27%	240,355
Jan 6, 2026	1.77	1.81	1.57	1.57	1.57	-11.30%	1,477,479
Jan 5, 2026	1.77	1.81	1.75	1.77	1.77	-	82,189
Jan 2, 2026	1.96	1.99	1.76	1.77	1.77	-8.76%	157,268
Dec 31, 2025	1.96	1.98	1.81	1.94	1.94	-3.00%	117,607
Dec 30, 2025	1.87	2.04	1.80	2.00	2.00	11.11%	186,201
Dec 29, 2025	1.67	1.86	1.53	1.80	1.80	4.65%	146,319
Dec 26, 2025	1.76	1.78	1.60	1.72	1.72	-1.15%	291,513
Dec 24, 2025	1.78	1.82	1.74	1.74	1.74	-1.14%	127,220
Dec 23, 2025	1.85	1.90	1.69	1.76	1.76	-6.38%	375,557
Dec 22, 2025	1.83	1.94	1.75	1.88	1.88	6.21%	460,181
Dec 19, 2025	1.95	2.06	1.75	1.77	1.77	-8.76%	269,475
Dec 18, 2025	2.07	2.08	1.92	1.94	1.94	-1.52%	31,730
Dec 17, 2025	2.06	2.11	1.97	1.97	1.97	-5.74%	77,541
Dec 16, 2025	2.06	2.12	2.03	2.09	2.09	0.48%	20,073
Dec 15, 2025	2.17	2.22	2.04	2.08	2.08	-3.70%	75,870
Dec 12, 2025	2.19	2.19	2.12	2.16	2.16	-2.26%	95,814
Dec 11, 2025	2.16	2.27	2.09	2.21	2.21	4.25%	51,940
Dec 10, 2025	2.15	2.15	2.08	2.12	2.12	2.42%	37,219
Dec 9, 2025	2.14	2.16	2.07	2.07	2.07	-2.82%	59,112
Dec 8, 2025	2.14	2.19	2.10	2.13	2.13	-0.93%	24,561
Dec 5, 2025	2.15	2.23	2.05	2.15	2.15	1.90%	115,667
Dec 4, 2025	2.07	2.25	2.07	2.11	2.11	2.43%	94,078
Dec 3, 2025	2.22	2.30	2.05	2.06	2.06	-7.21%	123,398
Dec 2, 2025	2.26	2.39	2.18	2.22	2.22	-3.06%	71,646
Dec 1, 2025	2.35	2.47	2.27	2.29	2.29	-3.78%	46,704
Nov 28, 2025	2.39	2.53	2.38	2.38	2.38	-	39,206
Nov 26, 2025	2.40	2.49	2.34	2.38	2.38	-4.42%	67,937
Nov 25, 2025	2.35	2.73	2.26	2.49	2.49	4.84%	225,588
Nov 24, 2025	2.52	2.68	2.31	2.38	2.38	-6.13%	106,077
Nov 21, 2025	2.58	2.60	2.45	2.53	2.53	-1.94%	66,979