Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.950
+0.030 (1.03%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Entera Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.99 | 3.03 | 2.90 | 2.95 | 2.95 | 1.03% | 143,487 |
| Sep 2, 2026 | 2.90 | 3.00 | 2.84 | 2.92 | 2.92 | 0.69% | 143,487 |
| Sep 1, 2026 | 2.94 | 3.09 | 2.80 | 2.90 | 2.90 | -1.69% | 256,206 |
| Aug 31, 2026 | 3.03 | 3.09 | 2.92 | 2.95 | 2.95 | -2.64% | 214,452 |
| Aug 28, 2026 | 3.12 | 3.15 | 3.00 | 3.03 | 3.03 | -1.62% | 138,022 |
| Aug 27, 2026 | 3.20 | 3.41 | 3.03 | 3.08 | 3.08 | -3.45% | 240,138 |
| Aug 26, 2026 | 3.46 | 3.47 | 3.10 | 3.19 | 3.19 | -8.07% | 522,730 |
| Aug 25, 2026 | 3.42 | 3.56 | 3.41 | 3.47 | 3.47 | 1.46% | 428,411 |
| Aug 24, 2026 | 3.28 | 3.47 | 3.20 | 3.42 | 3.42 | 5.88% | 257,349 |
| Aug 21, 2026 | 3.22 | 3.34 | 3.14 | 3.23 | 3.23 | 0.31% | 440,057 |
| Aug 20, 2026 | 3.01 | 3.33 | 3.00 | 3.22 | 3.22 | 3.54% | 465,381 |
| Aug 19, 2026 | 2.93 | 3.21 | 2.88 | 3.11 | 3.11 | 7.61% | 695,414 |
| Aug 18, 2026 | 2.89 | 2.97 | 2.81 | 2.89 | 2.89 | -0.34% | 260,496 |
| Aug 17, 2026 | 2.83 | 2.97 | 2.82 | 2.90 | 2.90 | 0.35% | 304,702 |
| Aug 14, 2026 | 2.85 | 2.92 | 2.75 | 2.89 | 2.89 | 0.70% | 278,075 |
| Aug 13, 2026 | 2.78 | 2.92 | 2.76 | 2.87 | 2.87 | 2.50% | 245,869 |
| Aug 12, 2026 | 3.03 | 3.03 | 2.75 | 2.80 | 2.80 | -6.67% | 409,495 |
| Aug 11, 2026 | 2.98 | 3.06 | 2.75 | 3.00 | 3.00 | -1.32% | 487,911 |
| Aug 10, 2026 | 2.83 | 3.10 | 2.66 | 3.04 | 3.04 | 5.92% | 726,229 |
| Aug 7, 2026 | 2.80 | 2.97 | 2.80 | 2.87 | 2.87 | 1.77% | 243,741 |
| Aug 6, 2026 | 2.79 | 2.99 | 2.73 | 2.82 | 2.82 | 0.36% | 387,403 |
| Aug 5, 2026 | 2.84 | 2.84 | 2.70 | 2.81 | 2.81 | -2.09% | 308,460 |
| Aug 4, 2026 | 2.93 | 2.99 | 2.74 | 2.87 | 2.87 | -3.04% | 841,548 |
| Aug 3, 2026 | 2.91 | 3.05 | 2.76 | 2.96 | 2.96 | -1.00% | 1,102,424 |
| Jul 31, 2026 | 2.95 | 3.20 | 2.92 | 2.99 | 2.99 | 1.36% | 1,059,800 |
| Jul 30, 2026 | 3.06 | 3.06 | 2.66 | 2.95 | 2.95 | -1.67% | 1,392,853 |
| Jul 29, 2026 | 3.26 | 3.37 | 2.95 | 3.00 | 3.00 | -7.98% | 1,581,621 |
| Jul 28, 2026 | 3.90 | 3.96 | 3.02 | 3.26 | 3.26 | -16.84% | 5,323,111 |
| Jul 27, 2026 | 2.96 | 4.20 | 2.77 | 3.92 | 3.92 | 91.22% | 83,383,911 |
| Jul 24, 2026 | 2.13 | 2.17 | 2.00 | 2.05 | 2.05 | -3.76% | 163,475 |
| Jul 23, 2026 | 2.01 | 2.18 | 1.99 | 2.13 | 2.13 | 4.93% | 291,312 |
| Jul 22, 2026 | 1.96 | 2.08 | 1.96 | 2.03 | 2.03 | 3.57% | 169,175 |
| Jul 21, 2026 | 1.99 | 2.02 | 1.91 | 1.96 | 1.96 | -1.51% | 85,170 |
| Jul 20, 2026 | 1.97 | 2.02 | 1.85 | 1.99 | 1.99 | 0.51% | 234,654 |
| Jul 17, 2026 | 1.97 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 247,115 |
| Jul 16, 2026 | 1.75 | 2.09 | 1.75 | 2.00 | 2.00 | 12.36% | 577,519 |
| Jul 15, 2026 | 1.62 | 1.81 | 1.57 | 1.78 | 1.78 | 9.88% | 300,722 |
| Jul 14, 2026 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | -1.22% | 151,570 |
| Jul 13, 2026 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | -0.91% | 81,777 |
| Jul 10, 2026 | 1.69 | 1.71 | 1.61 | 1.66 | 1.66 | -2.65% | 73,613 |
| Jul 9, 2026 | 1.71 | 1.72 | 1.62 | 1.70 | 1.70 | 0.59% | 105,042 |
| Jul 8, 2026 | 1.63 | 1.73 | 1.59 | 1.69 | 1.69 | 1.81% | 243,322 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.61 | 1.66 | 1.66 | -2.92% | 226,089 |
| Jul 6, 2026 | 1.69 | 1.86 | 1.63 | 1.71 | 1.71 | 3.01% | 573,262 |
| Jul 2, 2026 | 1.70 | 1.75 | 1.60 | 1.66 | 1.66 | -1.78% | 126,635 |
| Jul 1, 2026 | 1.74 | 1.90 | 1.69 | 1.69 | 1.69 | -4.52% | 404,897 |
| Jun 30, 2026 | 1.66 | 1.80 | 1.58 | 1.77 | 1.77 | 7.27% | 333,627 |
| Jun 29, 2026 | 1.59 | 1.66 | 1.51 | 1.65 | 1.65 | 1.23% | 473,965 |
| Jun 26, 2026 | 1.39 | 1.69 | 1.38 | 1.63 | 1.63 | 12.41% | 417,560 |
| Jun 25, 2026 | 1.56 | 1.57 | 1.44 | 1.45 | 1.45 | -5.84% | 294,674 |