Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.060
-0.100 (-4.63%)
At close: Sep 5, 2025, 4:00 PM
2.050
-0.010 (-0.49%)
After-hours: Sep 5, 2025, 7:51 PM EDT
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.19 | 2.19 | 2.01 | 2.06 | 2.06 | -4.63% | 210,794 |
| Sep 4, 2025 | 2.07 | 2.22 | 2.00 | 2.16 | 2.16 | 6.40% | 205,504 |
| Sep 3, 2025 | 2.01 | 2.10 | 2.00 | 2.03 | 2.03 | 2.53% | 79,398 |
| Sep 2, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 84,603 |
| Aug 29, 2025 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -0.52% | 21,517 |
| Aug 28, 2025 | 1.99 | 2.01 | 1.94 | 1.94 | 1.94 | -1.02% | 50,297 |
| Aug 27, 2025 | 1.95 | 2.01 | 1.95 | 1.96 | 1.96 | -1.01% | 23,335 |
| Aug 26, 2025 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 22,275 |
| Aug 25, 2025 | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | 0.52% | 48,389 |
| Aug 22, 2025 | 2.02 | 2.02 | 1.91 | 1.94 | 1.94 | -0.51% | 35,454 |
| Aug 21, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 14,034 |
| Aug 20, 2025 | 1.89 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 29,219 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -5.50% | 26,953 |
| Aug 18, 2025 | 1.99 | 2.03 | 1.98 | 2.00 | 2.00 | - | 63,462 |
| Aug 15, 2025 | 1.96 | 2.03 | 1.96 | 2.00 | 2.00 | 1.52% | 76,704 |
| Aug 14, 2025 | 1.98 | 1.98 | 1.87 | 1.97 | 1.97 | 1.55% | 89,820 |
| Aug 13, 2025 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 40,461 |
| Aug 12, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 39,390 |
| Aug 11, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 3.30% | 43,322 |
| Aug 8, 2025 | 1.85 | 1.89 | 1.76 | 1.82 | 1.82 | 1.11% | 114,846 |
| Aug 7, 2025 | 1.96 | 1.98 | 1.80 | 1.80 | 1.80 | -9.09% | 204,195 |
| Aug 6, 2025 | 2.11 | 2.11 | 1.96 | 1.98 | 1.98 | -1.98% | 95,671 |
| Aug 5, 2025 | 2.08 | 2.14 | 2.02 | 2.02 | 2.02 | -2.88% | 64,915 |
| Aug 4, 2025 | 1.99 | 2.14 | 1.99 | 2.08 | 2.08 | 6.67% | 190,742 |
| Aug 1, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 1.04% | 30,635 |
| Jul 31, 2025 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -4.46% | 93,230 |
| Jul 30, 2025 | 2.00 | 2.07 | 1.99 | 2.02 | 2.02 | - | 110,210 |
| Jul 29, 2025 | 2.15 | 2.16 | 2.02 | 2.02 | 2.02 | -1.94% | 153,648 |
| Jul 28, 2025 | 2.02 | 2.35 | 1.94 | 2.06 | 2.06 | 10.75% | 4,288,228 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 37,732 |
| Jul 24, 2025 | 2.03 | 2.03 | 1.90 | 1.91 | 1.91 | -1.04% | 71,175 |
| Jul 23, 2025 | 2.04 | 2.04 | 1.92 | 1.93 | 1.93 | -1.03% | 24,240 |
| Jul 22, 2025 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | -1.96% | 34,069 |
| Jul 21, 2025 | 2.05 | 2.08 | 1.97 | 1.99 | 1.99 | -2.98% | 78,458 |
| Jul 18, 2025 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | 0.49% | 44,516 |
| Jul 17, 2025 | 2.04 | 2.09 | 2.00 | 2.04 | 2.04 | - | 55,400 |
| Jul 16, 2025 | 1.99 | 2.04 | 1.94 | 2.04 | 2.04 | 8.51% | 63,000 |
| Jul 15, 2025 | 1.77 | 1.94 | 1.76 | 1.88 | 1.88 | 4.44% | 57,228 |
| Jul 14, 2025 | 1.74 | 1.84 | 1.73 | 1.80 | 1.80 | 4.05% | 21,013 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.72 | 1.73 | 1.73 | -5.98% | 19,154 |
| Jul 10, 2025 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 9,077 |
| Jul 9, 2025 | 1.80 | 1.88 | 1.77 | 1.83 | 1.83 | 2.81% | 32,963 |
| Jul 8, 2025 | 1.85 | 1.86 | 1.75 | 1.78 | 1.78 | -2.73% | 130,151 |
| Jul 7, 2025 | 1.89 | 1.99 | 1.80 | 1.83 | 1.83 | -3.17% | 26,541 |
| Jul 3, 2025 | 1.88 | 1.96 | 1.88 | 1.89 | 1.89 | -1.05% | 18,161 |
| Jul 2, 2025 | 1.89 | 1.94 | 1.87 | 1.91 | 1.91 | 2.69% | 13,911 |
| Jul 1, 2025 | 1.95 | 1.96 | 1.85 | 1.86 | 1.86 | -2.11% | 46,461 |
| Jun 30, 2025 | 1.91 | 2.02 | 1.84 | 1.90 | 1.90 | -4.04% | 11,842 |
| Jun 27, 2025 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | -1.00% | 15,703 |
| Jun 26, 2025 | 2.02 | 2.04 | 1.96 | 2.00 | 2.00 | 1.52% | 14,291 |