Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.635
+0.005 (0.31%)
Jun 29, 2026, 12:54 PM EDT - Market open
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.59 | 1.66 | 1.51 | 1.62 | - | -0.61% | 250,099 |
| Jun 26, 2026 | 1.39 | 1.69 | 1.38 | 1.63 | 1.63 | 12.41% | 408,105 |
| Jun 25, 2026 | 1.56 | 1.57 | 1.44 | 1.45 | 1.45 | -5.84% | 290,585 |
| Jun 24, 2026 | 1.58 | 1.67 | 1.45 | 1.54 | 1.54 | -0.65% | 592,961 |
| Jun 23, 2026 | 1.36 | 1.60 | 1.28 | 1.55 | 1.55 | 4.73% | 1,779,321 |
| Jun 22, 2026 | 1.24 | 2.78 | 1.22 | 1.48 | 1.48 | 22.31% | 51,169,298 |
| Jun 18, 2026 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 51,007 |
| Jun 17, 2026 | 1.18 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 29,427 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 88,034 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 86,591 |
| Jun 12, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 6.03% | 45,824 |
| Jun 11, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 25,586 |
| Jun 10, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 16,583 |
| Jun 9, 2026 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 25,135 |
| Jun 8, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 26,565 |
| 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 | - | 53,288 |
| Jun 3, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -2.40% | 44,155 |
| Jun 2, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | -1.57% | 132,044 |
| Jun 1, 2026 | 1.34 | 1.37 | 1.24 | 1.27 | 1.27 | -5.93% | 104,659 |
| May 29, 2026 | 1.22 | 1.37 | 1.21 | 1.35 | 1.35 | 10.66% | 167,977 |
| May 28, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 75,479 |
| May 27, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 189,784 |
| May 26, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 30,143 |
| May 22, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -2.36% | 26,442 |
| May 21, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 38,123 |
| May 20, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 23,859 |
| May 19, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 30,040 |
| May 18, 2026 | 1.24 | 1.30 | 1.20 | 1.23 | 1.23 | -2.38% | 104,966 |
| 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 |