Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.580
-0.050 (-3.07%)
At close: Jan 15, 2026, 4:00 PM EST
1.584
+0.004 (0.27%)
After-hours: Jan 15, 2026, 6:57 PM EST
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 2.71 | 2.80 | 2.52 | 2.58 | 2.58 | -2.64% | 132,851 |
| Nov 19, 2025 | 2.76 | 2.76 | 2.59 | 2.65 | 2.65 | 1.92% | 21,241 |
| Nov 18, 2025 | 2.63 | 2.72 | 2.57 | 2.60 | 2.60 | -2.99% | 66,008 |
| Nov 17, 2025 | 2.72 | 2.78 | 2.65 | 2.68 | 2.68 | -1.11% | 29,604 |
| Nov 14, 2025 | 2.61 | 2.79 | 2.61 | 2.71 | 2.71 | -1.09% | 49,406 |
| Nov 13, 2025 | 2.89 | 2.92 | 2.61 | 2.74 | 2.74 | -5.84% | 56,777 |
| Nov 12, 2025 | 3.01 | 3.07 | 2.84 | 2.91 | 2.91 | -3.32% | 56,124 |
| Nov 11, 2025 | 2.85 | 3.07 | 2.82 | 3.01 | 3.01 | 0.33% | 67,530 |
| Nov 10, 2025 | 3.15 | 3.15 | 2.92 | 3.00 | 3.00 | -4.46% | 89,887 |
| Nov 7, 2025 | 3.10 | 3.15 | 3.00 | 3.14 | 3.14 | 0.96% | 129,613 |
| Nov 6, 2025 | 3.09 | 3.22 | 3.05 | 3.11 | 3.11 | 2.30% | 93,365 |
| Nov 5, 2025 | 2.79 | 3.11 | 2.76 | 3.04 | 3.04 | 8.57% | 364,029 |
| Nov 4, 2025 | 2.73 | 2.92 | 2.45 | 2.80 | 2.80 | -1.41% | 266,466 |