Skip to main content
Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.620
+0.070 (4.52%)
Nov 21, 2024, 4:00 PM EST - Market closed

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20241.771.771.661.661.66-2.92%14,797
Aug 23, 20241.741.751.621.711.71-23,032
Aug 22, 20241.711.761.691.711.713.64%29,885
Aug 21, 20241.651.711.611.651.65-1.20%33,936
Aug 20, 20241.651.671.631.671.673.09%16,179
Aug 19, 20241.671.701.621.621.62-0.61%39,179
Aug 16, 20241.601.661.601.631.633.56%23,815
Aug 15, 20241.601.641.551.571.570.25%15,753
Aug 14, 20241.651.681.511.571.57-3.68%25,329
Aug 13, 20241.561.671.541.631.634.49%26,550
Aug 12, 20241.661.711.531.561.56-2.50%44,594
Aug 9, 20241.601.631.591.601.60-0.25%19,318
Aug 8, 20241.591.681.591.601.60-4.52%30,512
Aug 7, 20241.671.721.611.681.681.20%37,705
Aug 6, 20241.451.721.451.661.6612.16%93,001
Aug 5, 20241.471.491.411.481.48-4.52%92,769
Aug 2, 20241.591.621.501.551.55-3.73%29,299
Aug 1, 20241.861.861.531.611.61-62,982
Jul 31, 20241.571.691.551.611.611.90%26,627
Jul 30, 20241.641.641.511.581.58-46,857
Jul 29, 20241.701.731.551.581.58-6.51%90,820
Jul 26, 20241.751.751.651.691.69-2.87%61,602
Jul 25, 20241.721.771.661.741.74-2.79%83,514
Jul 24, 20241.761.791.721.791.79-0.56%11,974
Jul 23, 20241.741.821.711.801.802.86%36,243
Jul 22, 20241.841.841.731.751.75-3.31%31,629
Jul 19, 20241.851.851.761.811.81-3.21%32,755
Jul 18, 20241.921.921.841.871.87-1.06%30,737
Jul 17, 20241.911.921.841.891.89-2.07%18,566
Jul 16, 20241.881.981.841.931.933.21%97,971
Jul 15, 20241.881.891.811.871.87-1.58%33,508
Jul 12, 20241.901.911.841.901.90-0.52%42,180
Jul 11, 20241.831.911.771.911.916.11%35,046
Jul 10, 20241.771.861.741.801.80-95,443
Jul 9, 20241.751.801.711.801.801.69%34,070
Jul 8, 20241.651.771.631.771.775.99%47,565
Jul 5, 20241.651.681.481.671.671.83%101,191
Jul 3, 20241.711.741.621.641.64-4.09%21,393
Jul 2, 20241.781.781.611.711.71-2.84%68,629