Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.930
-0.020 (-1.03%)
At close: Jul 23, 2025, 4:00 PM
1.920
-0.010 (-0.52%)
After-hours: Jul 23, 2025, 4:59 PM EDT

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20252.042.041.921.931.93-1.03%24,240
Jul 22, 20252.022.021.911.951.95-1.96%34,069
Jul 21, 20252.052.081.971.991.99-2.98%78,458
Jul 18, 20252.092.092.022.052.050.49%44,516
Jul 17, 20252.042.092.002.042.04-55,400
Jul 16, 20251.992.041.942.042.048.51%63,000
Jul 15, 20251.771.941.761.881.884.44%57,228
Jul 14, 20251.741.841.731.801.804.05%21,013
Jul 11, 20251.831.831.721.731.73-5.98%19,154
Jul 10, 20251.861.861.821.841.840.55%9,077
Jul 9, 20251.801.881.771.831.832.81%32,963
Jul 8, 20251.851.861.751.781.78-2.73%130,151
Jul 7, 20251.891.991.801.831.83-3.17%26,541
Jul 3, 20251.881.961.881.891.89-1.05%18,161
Jul 2, 20251.891.941.871.911.912.69%13,911
Jul 1, 20251.951.961.851.861.86-2.11%46,461
Jun 30, 20251.912.021.841.901.90-4.04%11,842
Jun 27, 20252.002.001.911.981.98-1.00%15,703
Jun 26, 20252.022.041.962.002.001.52%14,291
Jun 25, 20252.002.021.911.971.970.51%17,923
Jun 24, 20251.962.011.921.961.96-13,875
Jun 23, 20251.992.061.861.961.96-1.01%96,000
Jun 20, 20251.992.061.981.981.98-0.50%9,151
Jun 18, 20252.062.091.991.991.99-4.78%5,076
Jun 17, 20251.942.181.902.092.094.50%117,325
Jun 16, 20251.842.051.842.002.007.53%46,747
Jun 13, 20252.012.071.841.861.86-11.00%52,053
Jun 12, 20252.082.092.012.092.09-0.48%11,537
Jun 11, 20252.192.282.042.102.10-1.18%46,685
Jun 10, 20252.082.252.082.132.130.24%40,106
Jun 9, 20252.172.171.902.122.122.42%29,312
Jun 6, 20252.022.131.872.072.072.99%34,324
Jun 5, 20252.042.071.962.012.01-1.95%19,898
Jun 4, 20251.972.151.972.052.05-1.20%31,982
Jun 3, 20251.932.081.872.082.086.96%88,925
Jun 2, 20251.841.991.841.941.945.15%41,112
May 30, 20251.811.861.801.851.851.37%20,034
May 29, 20251.871.911.691.821.82-0.82%68,176
May 28, 20251.821.941.771.841.84-1.34%50,923
May 27, 20251.941.981.801.861.86-4.62%38,400
May 23, 20251.912.001.901.951.95-0.51%96,107
May 22, 20252.012.011.911.961.962.62%15,096
May 21, 20252.012.031.901.911.91-7.28%70,379
May 20, 20252.012.061.982.062.060.49%24,092
May 19, 20252.002.081.982.052.050.99%49,564
May 16, 20251.952.031.942.032.031.25%14,985
May 15, 20251.862.041.842.012.011.26%43,409
May 14, 20252.032.041.961.981.98-1.00%16,348
May 13, 20252.122.121.992.002.00-6.98%29,582
May 12, 20252.202.242.082.152.15-13,153