Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.230
+0.060 (2.76%)
May 1, 2025, 4:00 PM EDT - Market closed
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.16 | 2.25 | 2.15 | 2.23 | 2.23 | 2.76% | 13,812 |
| Apr 30, 2025 | 2.18 | 2.21 | 2.08 | 2.17 | 2.17 | -2.69% | 64,352 |
| Apr 29, 2025 | 2.28 | 2.28 | 2.18 | 2.23 | 2.23 | -2.19% | 27,323 |
| Apr 28, 2025 | 2.32 | 2.40 | 2.14 | 2.28 | 2.28 | -5.00% | 46,968 |
| Apr 25, 2025 | 2.36 | 2.58 | 2.27 | 2.40 | 2.40 | 2.13% | 158,021 |
| Apr 24, 2025 | 2.11 | 2.39 | 1.98 | 2.35 | 2.35 | 13.53% | 169,213 |
| Apr 23, 2025 | 1.95 | 2.10 | 1.93 | 2.07 | 2.07 | 5.61% | 41,245 |
| Apr 22, 2025 | 1.87 | 1.97 | 1.82 | 1.96 | 1.96 | 6.52% | 27,109 |
| Apr 21, 2025 | 1.77 | 1.88 | 1.77 | 1.84 | 1.84 | 2.79% | 11,226 |
| Apr 17, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 10,846 |
| Apr 16, 2025 | 1.83 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 17,425 |
| Apr 15, 2025 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | 4.02% | 10,297 |
| Apr 14, 2025 | 1.72 | 1.75 | 1.61 | 1.74 | 1.74 | 2.96% | 14,555 |
| Apr 11, 2025 | 1.69 | 1.72 | 1.60 | 1.69 | 1.69 | - | 20,449 |
| Apr 10, 2025 | 1.65 | 1.69 | 1.57 | 1.69 | 1.69 | 2.36% | 27,482 |
| Apr 9, 2025 | 1.58 | 1.69 | 1.55 | 1.65 | 1.65 | 1.91% | 26,413 |
| Apr 8, 2025 | 1.64 | 1.70 | 1.55 | 1.62 | 1.62 | -0.61% | 67,896 |
| Apr 7, 2025 | 1.52 | 1.64 | 1.50 | 1.63 | 1.63 | 1.87% | 81,014 |
| Apr 4, 2025 | 1.65 | 1.69 | 1.58 | 1.60 | 1.60 | -2.44% | 29,428 |
| Apr 3, 2025 | 1.69 | 1.74 | 1.64 | 1.64 | 1.64 | -2.38% | 24,618 |
| Apr 2, 2025 | 1.66 | 1.75 | 1.66 | 1.68 | 1.68 | 3.07% | 20,098 |
| Apr 1, 2025 | 1.71 | 1.75 | 1.62 | 1.63 | 1.63 | -4.12% | 80,573 |
| Mar 31, 2025 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | -2.86% | 28,596 |
| Mar 28, 2025 | 1.78 | 1.80 | 1.70 | 1.75 | 1.75 | -2.56% | 55,220 |
| Mar 27, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -1.05% | 20,300 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.46% | 27,427 |
| Mar 25, 2025 | 1.95 | 1.96 | 1.82 | 1.88 | 1.88 | -3.59% | 25,507 |
| Mar 24, 2025 | 1.94 | 1.98 | 1.90 | 1.95 | 1.95 | - | 10,000 |
| Mar 21, 2025 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 19,531 |
| Mar 20, 2025 | 2.01 | 2.02 | 1.93 | 1.93 | 1.93 | -1.03% | 50,415 |
| Mar 19, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | - | 22,173 |
| Mar 18, 2025 | 1.96 | 1.98 | 1.90 | 1.95 | 1.95 | - | 46,305 |
| Mar 17, 2025 | 2.08 | 2.08 | 1.89 | 1.95 | 1.95 | 3.72% | 118,008 |
| Mar 14, 2025 | 1.87 | 2.00 | 1.87 | 1.88 | 1.88 | 1.62% | 25,427 |
| Mar 13, 2025 | 1.99 | 2.04 | 1.85 | 1.85 | 1.85 | -6.57% | 54,582 |
| Mar 12, 2025 | 2.06 | 2.07 | 1.95 | 1.98 | 1.98 | -3.88% | 36,181 |
| Mar 11, 2025 | 1.83 | 2.07 | 1.80 | 2.06 | 2.06 | 15.73% | 99,746 |
| Mar 10, 2025 | 1.90 | 1.97 | 1.78 | 1.78 | 1.78 | -5.82% | 78,995 |
| Mar 7, 2025 | 1.87 | 2.00 | 1.81 | 1.89 | 1.89 | 1.07% | 58,157 |
| Mar 6, 2025 | 2.00 | 2.00 | 1.82 | 1.87 | 1.87 | -3.61% | 69,551 |
| Mar 5, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | -2.02% | 48,105 |
| Mar 4, 2025 | 1.93 | 2.01 | 1.86 | 1.98 | 1.98 | 2.59% | 50,274 |
| Mar 3, 2025 | 1.85 | 2.00 | 1.85 | 1.93 | 1.93 | 4.32% | 132,440 |
| Feb 28, 2025 | 1.91 | 2.01 | 1.80 | 1.85 | 1.85 | -8.42% | 90,257 |
| Feb 27, 2025 | 2.07 | 2.07 | 1.90 | 2.02 | 2.02 | -2.13% | 53,456 |
| Feb 26, 2025 | 2.06 | 2.11 | 2.03 | 2.06 | 2.06 | -1.71% | 23,059 |
| Feb 25, 2025 | 2.10 | 2.14 | 2.02 | 2.10 | 2.10 | 1.45% | 60,169 |
| Feb 24, 2025 | 2.10 | 2.14 | 2.05 | 2.07 | 2.07 | -1.43% | 43,921 |
| Feb 21, 2025 | 2.16 | 2.22 | 2.05 | 2.10 | 2.10 | -4.11% | 29,997 |
| Feb 20, 2025 | 2.24 | 2.30 | 2.08 | 2.19 | 2.19 | -2.23% | 31,743 |