Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.860
-0.030 (-1.04%)
At close: Oct 2, 2026, 4:00 PM EDT
2.850
-0.010 (-0.35%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Entera Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.89 | 2.90 | 2.82 | 2.86 | 2.86 | -1.04% | 100,694 |
| Oct 1, 2026 | 2.89 | 3.00 | 2.81 | 2.89 | 2.89 | -0.69% | 640,826 |
| Sep 30, 2026 | 2.67 | 2.98 | 2.57 | 2.91 | 2.91 | 8.18% | 520,130 |
| 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 |
| Aug 14, 2026 | 2.85 | 2.92 | 2.75 | 2.89 | 2.89 | 0.70% | 278,331 |
| Aug 13, 2026 | 2.78 | 2.92 | 2.76 | 2.87 | 2.87 | 2.50% | 246,482 |
| Aug 12, 2026 | 3.03 | 3.03 | 2.75 | 2.80 | 2.80 | -6.67% | 410,047 |
| Aug 11, 2026 | 2.98 | 3.06 | 2.75 | 3.00 | 3.00 | -1.32% | 487,985 |
| Aug 10, 2026 | 2.83 | 3.10 | 2.66 | 3.04 | 3.04 | 5.92% | 727,310 |
| Aug 7, 2026 | 2.80 | 2.97 | 2.80 | 2.87 | 2.87 | 1.77% | 244,945 |
| Aug 6, 2026 | 2.79 | 2.99 | 2.73 | 2.82 | 2.82 | 0.36% | 387,932 |
| Aug 5, 2026 | 2.84 | 2.84 | 2.70 | 2.81 | 2.81 | -2.09% | 308,518 |
| 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 |