Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.050
-0.080 (-3.76%)
At close: Jul 24, 2026, 4:00 PM EDT
2.000
-0.050 (-2.44%)
After-hours: Jul 24, 2026, 6:13 PM EDT
Entera Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.13 | 2.17 | 2.00 | 2.05 | 2.05 | -3.76% | 163,295 |
| Jul 23, 2026 | 2.01 | 2.18 | 1.99 | 2.13 | 2.13 | 4.93% | 287,061 |
| Jul 22, 2026 | 1.96 | 2.08 | 1.96 | 2.03 | 2.03 | 3.57% | 168,462 |
| Jul 21, 2026 | 1.99 | 2.02 | 1.91 | 1.96 | 1.96 | -1.51% | 84,269 |
| Jul 20, 2026 | 1.97 | 2.02 | 1.85 | 1.99 | 1.99 | 0.51% | 234,552 |
| Jul 17, 2026 | 1.97 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 246,683 |
| Jul 16, 2026 | 1.75 | 2.09 | 1.75 | 2.00 | 2.00 | 12.36% | 570,315 |
| Jul 15, 2026 | 1.62 | 1.81 | 1.57 | 1.78 | 1.78 | 9.88% | 300,720 |
| 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% | 81,282 |
| 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% | 103,457 |
| Jul 8, 2026 | 1.63 | 1.73 | 1.59 | 1.69 | 1.69 | 1.81% | 242,973 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.61 | 1.66 | 1.66 | -2.92% | 224,691 |
| Jul 6, 2026 | 1.69 | 1.86 | 1.63 | 1.71 | 1.71 | 3.01% | 573,078 |
| Jul 2, 2026 | 1.70 | 1.75 | 1.60 | 1.66 | 1.66 | -1.78% | 126,630 |
| 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 |
| Jun 24, 2026 | 1.58 | 1.67 | 1.45 | 1.54 | 1.54 | -0.65% | 613,154 |
| Jun 23, 2026 | 1.36 | 1.60 | 1.28 | 1.55 | 1.55 | 4.73% | 1,834,199 |
| Jun 22, 2026 | 1.24 | 2.78 | 1.22 | 1.48 | 1.48 | 22.31% | 52,309,151 |
| Jun 18, 2026 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 51,008 |
| Jun 17, 2026 | 1.18 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 29,432 |
| 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 |