Skip to main content
Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.492
+0.092 (3.83%)
Jan 22, 2025, 3:44 PM EST - Market open

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.392.492.282.402.402.56%98,711
Jan 17, 20252.262.432.212.342.344.93%135,985
Jan 16, 20252.252.422.192.232.23-2.19%220,490
Jan 15, 20252.452.452.252.282.28-3.39%74,090
Jan 14, 20252.482.482.352.362.36-1.67%15,281
Jan 13, 20252.452.522.322.402.40-2.04%41,382
Jan 10, 20252.362.602.362.452.45-44,686
Jan 8, 20252.612.662.272.452.45-7.55%81,627
Jan 7, 20252.792.792.492.652.65-2.57%85,954
Jan 6, 20252.732.752.582.722.721.12%178,309
Jan 3, 20252.312.732.242.692.6919.56%2,997,033
Jan 2, 20252.202.322.072.252.256.13%209,258
Dec 31, 20242.152.172.072.122.12-2.75%50,732
Dec 30, 20242.202.202.042.182.181.40%43,678
Dec 27, 20242.182.252.102.152.15-56,364
Dec 26, 20242.072.202.072.152.15-1.15%25,037
Dec 24, 20242.062.192.052.182.188.75%8,949
Dec 23, 20242.082.171.912.002.00-4.76%142,298
Dec 20, 20242.152.212.082.102.10-2.78%65,191
Dec 19, 20242.282.282.152.162.16-0.92%26,863
Dec 18, 20242.252.282.162.182.18-1.80%44,650
Dec 17, 20242.262.282.162.222.222.30%39,151
Dec 16, 20242.152.252.122.172.170.46%47,280
Dec 13, 20242.192.232.022.162.16-1.82%33,193
Dec 12, 20242.242.342.132.202.20-1.79%110,035
Dec 11, 20242.342.342.142.242.24-2.18%44,434
Dec 10, 20242.232.452.132.292.292.69%120,087
Dec 9, 20242.002.271.852.232.2310.95%183,174
Dec 6, 20241.822.041.792.012.0112.29%117,714
Dec 5, 20241.761.801.761.791.792.29%63,996
Dec 4, 20241.621.751.621.751.759.37%51,178
Dec 3, 20241.691.691.581.601.60-4.76%30,731
Dec 2, 20241.601.731.601.681.682.44%22,054
Nov 29, 20241.681.741.621.641.64-3.53%6,238
Nov 27, 20241.601.701.601.701.705.59%24,260
Nov 26, 20241.651.671.611.611.61-3.59%8,995
Nov 25, 20241.631.691.621.671.675.03%21,221
Nov 22, 20241.621.651.571.591.59-1.85%35,684
Nov 21, 20241.551.691.541.621.624.52%42,302
Nov 20, 20241.671.691.551.551.55-4.91%48,304
Nov 19, 20241.661.701.631.631.63-1.81%24,801
Nov 18, 20241.701.771.661.661.66-4.05%50,217
Nov 15, 20241.791.791.731.731.73-2.81%17,923
Nov 14, 20241.661.801.661.781.786.59%2,057,293
Nov 13, 20241.661.751.661.671.67-73,686
Nov 12, 20241.741.751.661.671.67-1.76%38,420
Nov 11, 20241.721.801.641.701.70-1.16%83,581
Nov 8, 20241.771.821.721.721.72-1.71%38,787
Nov 7, 20241.801.841.751.751.750.57%17,781
Nov 6, 20241.761.831.731.741.74-2.79%11,626
Nov 5, 20241.781.821.781.791.790.56%7,808
Nov 4, 20241.771.821.771.781.78-1.11%15,511
Nov 1, 20241.841.881.801.801.80-0.55%19,627
Oct 31, 20241.861.861.801.811.81-2.69%10,650
Oct 30, 20241.901.941.801.861.86-1.59%12,623
Oct 29, 20241.931.941.871.891.891.61%5,457
Oct 28, 20241.881.951.801.861.86-1.06%13,603
Oct 25, 20241.871.921.791.881.883.30%58,213
Oct 24, 20241.771.881.771.821.82-1.52%14,070
Oct 23, 20241.821.851.811.851.85-0.11%9,664
Oct 22, 20241.871.911.781.851.85-26,690
Oct 21, 20241.841.901.801.851.85-21,137
Oct 18, 20241.801.861.761.851.851.09%36,312
Oct 17, 20241.851.851.791.831.83-11,923
Oct 16, 20241.781.851.761.831.834.57%15,847
Oct 15, 20241.771.881.741.751.75-1.69%32,692
Oct 14, 20241.851.851.761.781.78-4.30%10,765
Oct 11, 20241.751.861.751.861.864.49%41,695
Oct 10, 20241.781.821.741.781.781.14%6,918
Oct 9, 20241.801.841.741.761.76-2.22%30,020
Oct 8, 20241.841.841.731.801.800.56%26,240
Oct 7, 20241.801.851.721.791.79-4.28%29,127
Oct 4, 20241.931.931.811.871.871.63%16,179
Oct 3, 20241.881.881.811.841.84-0.54%10,523
Oct 2, 20241.841.951.841.851.851.09%12,235
Oct 1, 20241.892.001.821.831.83-3.68%30,385
Sep 30, 20241.982.011.901.901.90-5.47%53,544
Sep 27, 20241.902.021.872.012.014.52%45,287
Sep 26, 20241.951.961.881.921.92-0.36%29,560
Sep 25, 20241.951.951.861.931.93-1.53%33,769
Sep 24, 20241.971.971.831.961.962.62%19,647
Sep 23, 20242.032.091.911.911.91-5.91%56,541
Sep 20, 20242.032.071.962.032.03-34,051
Sep 19, 20242.132.182.032.032.03-3.33%47,218
Sep 18, 20242.102.101.942.102.10-0.94%38,591
Sep 17, 20242.012.172.012.122.125.47%65,952
Sep 16, 20242.022.021.932.012.011.01%43,634
Sep 13, 20241.821.991.811.991.9910.56%94,705
Sep 12, 20241.771.821.761.801.801.12%11,498
Sep 11, 20241.871.901.761.781.78-4.30%27,278
Sep 10, 20241.901.921.831.861.86-0.53%22,479
Sep 9, 20241.821.891.791.871.874.47%29,998
Sep 6, 20241.941.941.771.791.79-8.21%32,144
Sep 5, 20241.951.951.811.951.953.72%27,350
Sep 4, 20241.992.031.771.881.88-6.93%106,025
Sep 3, 20241.762.021.732.022.0220.96%192,964
Aug 30, 20241.651.721.651.671.671.21%11,107
Aug 29, 20241.611.711.611.651.65-0.18%16,894
Aug 28, 20241.691.721.611.651.65-3.90%18,104
Aug 27, 20241.711.731.661.721.723.61%18,396