Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.270
+0.040 (3.25%)
May 19, 2026, 4:00 PM EDT - Market closed
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 30,037 |
| May 18, 2026 | 1.24 | 1.30 | 1.20 | 1.23 | 1.23 | -2.38% | 104,936 |
| May 15, 2026 | 1.30 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 84,715 |
| May 14, 2026 | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | 2.33% | 100,401 |
| May 13, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 64,854 |
| May 12, 2026 | 1.18 | 1.28 | 1.16 | 1.25 | 1.25 | 6.84% | 108,891 |
| May 11, 2026 | 1.25 | 1.28 | 1.17 | 1.17 | 1.17 | -10.00% | 128,372 |
| May 8, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -5.11% | 158,557 |
| May 7, 2026 | 1.25 | 1.37 | 1.21 | 1.37 | 1.37 | 9.60% | 195,005 |
| May 6, 2026 | 1.17 | 1.25 | 1.12 | 1.25 | 1.25 | 7.76% | 102,371 |
| May 5, 2026 | 1.16 | 1.16 | 1.09 | 1.16 | 1.16 | 4.50% | 132,905 |
| May 4, 2026 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 125,309 |
| May 1, 2026 | 1.15 | 1.21 | 1.07 | 1.10 | 1.10 | -7.56% | 282,119 |
| Apr 30, 2026 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 6.25% | 55,713 |
| Apr 29, 2026 | 1.12 | 1.20 | 1.11 | 1.12 | 1.12 | -0.88% | 83,494 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 132,912 |
| Apr 27, 2026 | 1.15 | 1.21 | 1.12 | 1.15 | 1.15 | 2.68% | 129,192 |
| Apr 24, 2026 | 1.16 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 73,054 |
| Apr 23, 2026 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -4.10% | 110,702 |
| Apr 22, 2026 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | 2.52% | 102,496 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.15 | 1.19 | 1.19 | -11.19% | 263,487 |
| Apr 20, 2026 | 1.33 | 1.36 | 1.22 | 1.34 | 1.34 | 4.69% | 235,217 |
| Apr 17, 2026 | 1.23 | 1.32 | 1.14 | 1.28 | 1.28 | 6.67% | 1,953,662 |
| Apr 16, 2026 | 1.21 | 1.22 | 1.13 | 1.20 | 1.20 | 1.69% | 108,406 |
| Apr 15, 2026 | 1.16 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 67,603 |
| Apr 14, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 34,185 |
| Apr 13, 2026 | 1.15 | 1.25 | 1.10 | 1.12 | 1.12 | -2.61% | 62,882 |
| Apr 10, 2026 | 1.15 | 1.19 | 1.09 | 1.15 | 1.15 | - | 28,120 |
| Apr 9, 2026 | 1.19 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 48,464 |
| Apr 8, 2026 | 1.25 | 1.26 | 1.14 | 1.17 | 1.17 | - | 45,441 |
| Apr 7, 2026 | 1.18 | 1.24 | 1.08 | 1.17 | 1.17 | -1.68% | 65,722 |
| Apr 6, 2026 | 1.26 | 1.30 | 1.17 | 1.19 | 1.19 | -5.56% | 279,090 |
| Apr 2, 2026 | 1.19 | 1.39 | 1.17 | 1.26 | 1.26 | 10.53% | 742,504 |
| Apr 1, 2026 | 1.09 | 1.20 | 1.09 | 1.14 | 1.14 | 2.70% | 67,784 |
| Mar 31, 2026 | 1.02 | 1.13 | 0.98 | 1.11 | 1.11 | 11.00% | 76,616 |
| Mar 30, 2026 | 1.02 | 1.11 | 0.91 | 1.00 | 1.00 | -11.50% | 302,853 |
| Mar 27, 2026 | 1.06 | 1.19 | 1.03 | 1.13 | 1.13 | 9.71% | 130,863 |
| Mar 26, 2026 | 1.14 | 1.24 | 1.02 | 1.03 | 1.03 | -12.71% | 260,701 |
| Mar 25, 2026 | 1.09 | 1.25 | 1.04 | 1.18 | 1.18 | 14.56% | 285,111 |
| Mar 24, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 99,608 |
| Mar 23, 2026 | 1.09 | 1.18 | 0.98 | 1.09 | 1.09 | -1.80% | 706,001 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.08 | 1.11 | 1.11 | -6.72% | 152,190 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.12 | 1.19 | 1.19 | -11.19% | 287,996 |
| 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% | 53,384 |
| 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% | 82,488 |
| Mar 11, 2026 | 1.49 | 1.57 | 1.32 | 1.39 | 1.39 | -6.71% | 227,135 |
| Mar 10, 2026 | 1.37 | 1.50 | 1.35 | 1.49 | 1.49 | 12.03% | 101,292 |