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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 2.00 | 2.02 | 1.91 | 1.97 | 1.97 | 0.51% | 17,923 |
| Jun 24, 2025 | 1.96 | 2.01 | 1.92 | 1.96 | 1.96 | - | 13,875 |
| Jun 23, 2025 | 1.99 | 2.06 | 1.86 | 1.96 | 1.96 | -1.01% | 96,000 |
| Jun 20, 2025 | 1.99 | 2.06 | 1.98 | 1.98 | 1.98 | -0.50% | 9,151 |
| Jun 18, 2025 | 2.06 | 2.09 | 1.99 | 1.99 | 1.99 | -4.78% | 5,076 |
| Jun 17, 2025 | 1.94 | 2.18 | 1.90 | 2.09 | 2.09 | 4.50% | 117,325 |
| Jun 16, 2025 | 1.84 | 2.05 | 1.84 | 2.00 | 2.00 | 7.53% | 46,747 |
| Jun 13, 2025 | 2.01 | 2.07 | 1.84 | 1.86 | 1.86 | -11.00% | 52,053 |
| Jun 12, 2025 | 2.08 | 2.09 | 2.01 | 2.09 | 2.09 | -0.48% | 11,537 |
| Jun 11, 2025 | 2.19 | 2.28 | 2.04 | 2.10 | 2.10 | -1.18% | 46,685 |
| Jun 10, 2025 | 2.08 | 2.25 | 2.08 | 2.13 | 2.13 | 0.24% | 40,106 |
| Jun 9, 2025 | 2.17 | 2.17 | 1.90 | 2.12 | 2.12 | 2.42% | 29,312 |
| Jun 6, 2025 | 2.02 | 2.13 | 1.87 | 2.07 | 2.07 | 2.99% | 34,324 |
| Jun 5, 2025 | 2.04 | 2.07 | 1.96 | 2.01 | 2.01 | -1.95% | 19,898 |
| Jun 4, 2025 | 1.97 | 2.15 | 1.97 | 2.05 | 2.05 | -1.20% | 31,982 |
| 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 |