Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.010
+0.070 (3.61%)
At close: Jun 3, 2025, 4:00 PM
2.050
+0.040 (1.99%)
After-hours: Jun 3, 2025, 4:04 PM EDT
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 1.93 | 2.08 | 1.87 | 2.08 | 2.08 | 6.96% | 88,925 |
| Jun 2, 2025 | 1.84 | 1.99 | 1.84 | 1.94 | 1.94 | 5.15% | 41,112 |
| May 30, 2025 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 1.37% | 20,034 |
| May 29, 2025 | 1.87 | 1.91 | 1.69 | 1.82 | 1.82 | -0.82% | 68,176 |
| May 28, 2025 | 1.82 | 1.94 | 1.77 | 1.84 | 1.84 | -1.34% | 50,923 |
| May 27, 2025 | 1.94 | 1.98 | 1.80 | 1.86 | 1.86 | -4.62% | 38,400 |
| May 23, 2025 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | -0.51% | 96,107 |
| May 22, 2025 | 2.01 | 2.01 | 1.91 | 1.96 | 1.96 | 2.62% | 15,096 |
| May 21, 2025 | 2.01 | 2.03 | 1.90 | 1.91 | 1.91 | -7.28% | 70,379 |
| May 20, 2025 | 2.01 | 2.06 | 1.98 | 2.06 | 2.06 | 0.49% | 24,092 |
| May 19, 2025 | 2.00 | 2.08 | 1.98 | 2.05 | 2.05 | 0.99% | 49,564 |
| May 16, 2025 | 1.95 | 2.03 | 1.94 | 2.03 | 2.03 | 1.25% | 14,985 |
| May 15, 2025 | 1.86 | 2.04 | 1.84 | 2.01 | 2.01 | 1.26% | 43,409 |
| May 14, 2025 | 2.03 | 2.04 | 1.96 | 1.98 | 1.98 | -1.00% | 16,348 |
| May 13, 2025 | 2.12 | 2.12 | 1.99 | 2.00 | 2.00 | -6.98% | 29,582 |
| May 12, 2025 | 2.20 | 2.24 | 2.08 | 2.15 | 2.15 | - | 13,153 |
| May 9, 2025 | 2.16 | 2.20 | 2.11 | 2.15 | 2.15 | -3.15% | 8,407 |
| May 8, 2025 | 2.26 | 2.27 | 2.08 | 2.22 | 2.22 | 1.83% | 18,480 |
| May 7, 2025 | 2.09 | 2.28 | 2.08 | 2.18 | 2.18 | 0.46% | 37,419 |
| May 6, 2025 | 2.40 | 2.41 | 2.17 | 2.17 | 2.17 | -5.24% | 65,813 |
| May 5, 2025 | 2.39 | 2.39 | 2.29 | 2.29 | 2.29 | -2.97% | 23,392 |
| May 2, 2025 | 2.22 | 2.44 | 2.19 | 2.36 | 2.36 | 5.83% | 77,447 |
| May 1, 2025 | 2.16 | 2.25 | 2.15 | 2.23 | 2.23 | 2.76% | 13,812 |
| Apr 30, 2025 | 2.18 | 2.21 | 2.08 | 2.17 | 2.17 | -2.69% | 64,352 |
| Apr 29, 2025 | 2.28 | 2.28 | 2.18 | 2.23 | 2.23 | -2.19% | 27,323 |
| Apr 28, 2025 | 2.32 | 2.40 | 2.14 | 2.28 | 2.28 | -5.00% | 46,968 |
| Apr 25, 2025 | 2.36 | 2.58 | 2.27 | 2.40 | 2.40 | 2.13% | 158,021 |
| Apr 24, 2025 | 2.11 | 2.39 | 1.98 | 2.35 | 2.35 | 13.53% | 169,213 |
| Apr 23, 2025 | 1.95 | 2.10 | 1.93 | 2.07 | 2.07 | 5.61% | 41,245 |
| Apr 22, 2025 | 1.87 | 1.97 | 1.82 | 1.96 | 1.96 | 6.52% | 27,109 |
| Apr 21, 2025 | 1.77 | 1.88 | 1.77 | 1.84 | 1.84 | 2.79% | 11,226 |
| Apr 17, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 10,846 |
| Apr 16, 2025 | 1.83 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 17,425 |
| Apr 15, 2025 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | 4.02% | 10,297 |
| Apr 14, 2025 | 1.72 | 1.75 | 1.61 | 1.74 | 1.74 | 2.96% | 14,555 |
| Apr 11, 2025 | 1.69 | 1.72 | 1.60 | 1.69 | 1.69 | - | 20,449 |
| Apr 10, 2025 | 1.65 | 1.69 | 1.57 | 1.69 | 1.69 | 2.36% | 27,482 |
| Apr 9, 2025 | 1.58 | 1.69 | 1.55 | 1.65 | 1.65 | 1.91% | 26,413 |
| Apr 8, 2025 | 1.64 | 1.70 | 1.55 | 1.62 | 1.62 | -0.61% | 67,896 |
| Apr 7, 2025 | 1.52 | 1.64 | 1.50 | 1.63 | 1.63 | 1.87% | 81,014 |
| Apr 4, 2025 | 1.65 | 1.69 | 1.58 | 1.60 | 1.60 | -2.44% | 29,428 |
| Apr 3, 2025 | 1.69 | 1.74 | 1.64 | 1.64 | 1.64 | -2.38% | 24,618 |
| Apr 2, 2025 | 1.66 | 1.75 | 1.66 | 1.68 | 1.68 | 3.07% | 20,098 |
| Apr 1, 2025 | 1.71 | 1.75 | 1.62 | 1.63 | 1.63 | -4.12% | 80,573 |
| 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 |