Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.200
+0.020 (1.69%)
At close: Jun 8, 2026, 4:00 PM EDT
1.160
-0.040 (-3.33%)
Pre-market: Jun 9, 2026, 7:18 AM EDT
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 23,563 |
| Jun 5, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 60,295 |
| Jun 4, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | - | 50,728 |
| Jun 3, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -2.40% | 41,896 |
| Jun 2, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | -1.57% | 131,857 |
| Jun 1, 2026 | 1.34 | 1.37 | 1.24 | 1.27 | 1.27 | -5.93% | 93,659 |
| May 29, 2026 | 1.22 | 1.37 | 1.21 | 1.35 | 1.35 | 10.66% | 166,690 |
| May 28, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 74,815 |
| May 27, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 189,622 |
| May 26, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 29,143 |
| May 22, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -2.36% | 26,039 |
| May 21, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 38,023 |
| May 20, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 23,491 |
| 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 |