Entera Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.90	2.90	2.84	2.87	2.87	-1.75%	2,821
Oct 23, 2026	2.99	3.02	2.86	2.92	2.92	-3.31%	256,924
Oct 22, 2026	3.01	3.04	2.90	3.02	3.02	-0.98%	629,441
Oct 21, 2026	3.12	3.20	2.96	3.05	3.05	0.99%	784,597
Oct 20, 2026	2.79	3.26	2.79	3.02	3.02	2.72%	791,427
Oct 19, 2026	2.66	2.97	2.62	2.94	2.94	9.70%	953,139
Oct 16, 2026	2.72	2.75	2.62	2.68	2.68	-3.25%	572,891
Oct 15, 2026	2.49	2.82	2.49	2.77	2.77	10.80%	1,447,906
Oct 14, 2026	2.47	2.57	2.46	2.50	2.50	0.40%	784,486
Oct 13, 2026	2.65	2.65	2.44	2.49	2.49	-6.04%	755,300
Oct 12, 2026	2.66	2.78	2.64	2.65	2.65	-0.38%	305,688
Oct 9, 2026	2.51	2.72	2.51	2.66	2.66	6.40%	1,584,092
Oct 8, 2026	2.48	2.52	2.45	2.50	2.50	-0.40%	421,033
Oct 7, 2026	2.52	2.58	2.45	2.51	2.51	-0.79%	679,477
Oct 6, 2026	2.66	2.67	2.53	2.53	2.53	-3.44%	621,167
Oct 5, 2026	2.89	2.89	2.62	2.62	2.62	-8.39%	1,254,986
Oct 2, 2026	2.89	2.90	2.82	2.86	2.86	-1.04%	100,700
Oct 1, 2026	2.89	3.00	2.81	2.89	2.89	-0.69%	640,880
Sep 30, 2026	2.67	2.98	2.57	2.91	2.91	8.18%	520,976
Sep 29, 2026	2.70	2.72	2.66	2.69	2.69	-	160,845
Sep 28, 2026	2.80	2.89	2.65	2.69	2.69	-2.00%	340,910
Sep 25, 2026	2.91	2.91	2.70	2.75	2.75	-1.96%	776,301
Sep 24, 2026	2.78	2.88	2.71	2.80	2.80	-0.36%	234,000
Sep 23, 2026	3.01	3.01	2.70	2.81	2.81	-5.70%	858,157
Sep 22, 2026	3.02	3.03	2.95	2.98	2.98	0.68%	613,718
Sep 21, 2026	2.93	2.97	2.86	2.96	2.96	-	294,685
Sep 18, 2026	3.14	3.14	2.88	2.96	2.96	-2.31%	288,975
Sep 17, 2026	2.95	3.05	2.94	3.03	3.03	2.36%	310,173
Sep 16, 2026	2.86	3.05	2.79	2.96	2.96	3.50%	777,611
Sep 15, 2026	2.77	2.86	2.68	2.86	2.86	1.42%	391,364
Sep 14, 2026	2.81	2.90	2.76	2.82	2.82	-0.70%	100,044
Sep 11, 2026	2.85	2.94	2.83	2.84	2.84	1.79%	187,608
Sep 10, 2026	2.82	2.85	2.72	2.79	2.79	-1.76%	437,618
Sep 9, 2026	2.99	3.04	2.83	2.84	2.84	-5.65%	622,167
Sep 8, 2026	2.95	3.07	2.82	3.01	3.01	0.33%	824,636
Sep 4, 2026	2.95	3.15	2.88	3.00	3.00	1.69%	606,922
Sep 3, 2026	2.99	3.03	2.90	2.95	2.95	1.03%	154,038
Sep 2, 2026	2.90	3.00	2.84	2.92	2.92	0.69%	143,497
Sep 1, 2026	2.94	3.09	2.80	2.90	2.90	-1.69%	256,682
Aug 31, 2026	3.03	3.09	2.92	2.95	2.95	-2.64%	214,454
Aug 28, 2026	3.12	3.15	3.00	3.03	3.03	-1.62%	138,183
Aug 27, 2026	3.20	3.41	3.03	3.08	3.08	-3.45%	240,676
Aug 26, 2026	3.46	3.47	3.10	3.19	3.19	-8.07%	523,310
Aug 25, 2026	3.42	3.56	3.41	3.47	3.47	1.46%	429,970
Aug 24, 2026	3.28	3.47	3.20	3.42	3.42	5.88%	258,132
Aug 21, 2026	3.22	3.34	3.14	3.23	3.23	0.31%	441,300
Aug 20, 2026	3.01	3.33	3.00	3.22	3.22	3.54%	468,467
Aug 19, 2026	2.93	3.21	2.88	3.11	3.11	7.61%	696,061
Aug 18, 2026	2.89	2.97	2.81	2.89	2.89	-0.34%	261,718
Aug 17, 2026	2.83	2.97	2.82	2.90	2.90	0.35%	305,878