Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.340
-0.040 (-2.90%)
At close: Mar 18, 2026, 4:00 PM EDT
1.288
-0.052 (-3.88%)
After-hours: Mar 18, 2026, 4:52 PM EDT
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.39 | 1.43 | 1.30 | 1.34 | 1.34 | -2.90% | 101,253 |
| Mar 17, 2026 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | 2.22% | 29,396 |
| Mar 16, 2026 | 1.29 | 1.39 | 1.27 | 1.35 | 1.35 | 6.30% | 53,353 |
| Mar 13, 2026 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -3.79% | 51,356 |
| Mar 12, 2026 | 1.35 | 1.50 | 1.32 | 1.32 | 1.32 | -5.04% | 82,477 |
| Mar 11, 2026 | 1.49 | 1.57 | 1.32 | 1.39 | 1.39 | -6.71% | 224,853 |
| Mar 10, 2026 | 1.37 | 1.50 | 1.35 | 1.49 | 1.49 | 12.03% | 101,292 |
| Mar 9, 2026 | 1.30 | 1.38 | 1.25 | 1.33 | 1.33 | 6.40% | 68,838 |
| Mar 6, 2026 | 1.21 | 1.33 | 1.20 | 1.25 | 1.25 | 1.63% | 100,575 |
| Mar 5, 2026 | 1.32 | 1.35 | 1.17 | 1.23 | 1.23 | -5.38% | 198,927 |
| Mar 4, 2026 | 1.32 | 1.51 | 1.24 | 1.30 | 1.30 | -2.99% | 285,757 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.28 | 1.34 | 1.34 | -2.19% | 74,875 |
| Mar 2, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 106,209 |
| Feb 27, 2026 | 1.54 | 1.59 | 1.35 | 1.39 | 1.39 | -7.95% | 117,202 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -4.43% | 26,139 |
| 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 |