Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.480
-0.100 (-6.33%)
Feb 26, 2026, 2:40 PM EST - Market open
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | - | -6.33% | 17,375 |
| Feb 25, 2026 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | - | 27,186 |
| Feb 24, 2026 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | - | 37,336 |
| Feb 23, 2026 | 1.53 | 1.65 | 1.49 | 1.58 | 1.58 | 7.48% | 67,288 |
| Feb 20, 2026 | 1.38 | 1.50 | 1.38 | 1.47 | 1.47 | 3.52% | 88,227 |
| Feb 19, 2026 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | 1.43% | 188,296 |
| Feb 18, 2026 | 1.38 | 1.48 | 1.36 | 1.40 | 1.40 | -1.41% | 96,128 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.39 | 1.42 | 1.42 | -5.33% | 46,285 |
| Feb 13, 2026 | 1.53 | 1.59 | 1.49 | 1.50 | 1.50 | -1.32% | 68,890 |
| Feb 12, 2026 | 1.64 | 1.66 | 1.45 | 1.52 | 1.52 | -7.32% | 197,459 |
| Feb 11, 2026 | 1.50 | 1.66 | 1.50 | 1.64 | 1.64 | 13.10% | 501,810 |
| Feb 10, 2026 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | 9.02% | 307,885 |
| Feb 9, 2026 | 1.07 | 1.41 | 1.07 | 1.33 | 1.33 | 27.88% | 528,218 |
| Feb 6, 2026 | 1.14 | 1.22 | 1.00 | 1.04 | 1.04 | -11.11% | 355,915 |
| Feb 5, 2026 | 1.17 | 1.29 | 1.06 | 1.17 | 1.17 | -2.50% | 228,919 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.11 | 1.20 | 1.20 | -2.44% | 295,475 |
| Feb 3, 2026 | 1.33 | 1.49 | 1.23 | 1.23 | 1.23 | -7.52% | 348,968 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.29 | 1.33 | 1.33 | -2.92% | 84,708 |
| Jan 30, 2026 | 1.45 | 1.49 | 1.36 | 1.37 | 1.37 | -6.16% | 159,311 |
| Jan 29, 2026 | 1.48 | 1.55 | 1.44 | 1.46 | 1.46 | -0.68% | 93,859 |
| Jan 28, 2026 | 1.57 | 1.59 | 1.45 | 1.47 | 1.47 | -5.16% | 148,404 |
| Jan 27, 2026 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | 1.31% | 48,776 |
| Jan 26, 2026 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -4.38% | 155,131 |
| Jan 23, 2026 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 176,467 |
| Jan 22, 2026 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | - | 153,384 |
| Jan 21, 2026 | 1.63 | 1.67 | 1.55 | 1.58 | 1.58 | 0.64% | 165,245 |
| Jan 20, 2026 | 1.60 | 1.72 | 1.57 | 1.57 | 1.57 | -3.09% | 133,505 |
| Jan 16, 2026 | 1.59 | 1.67 | 1.55 | 1.62 | 1.62 | 2.53% | 136,423 |
| 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 |