Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

2.440 -0.160 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.280 2.280 2.280 30 +0.00(+0.00%)
Apr 29, 2020 2.300 2.300 2.000 2.280 2,675 +0.00(+0.00%)
Apr 28, 2020 2.280 2.280 2.260 2.280 616 -0.02(-0.84%)
Apr 27, 2020 1.950 2.299 1.930 2.299 5,384 +0.34(+17.18%)
Apr 24, 2020 1.970 2.310 1.820 1.962 11,100 +0.19(+10.86%)
Apr 23, 2020 1.820 1.820 1.770 1.770 13,930 -0.09(-4.84%)
Apr 22, 2020 1.950 1.950 1.773 1.860 2,202 -0.07(-3.69%)
Apr 21, 2020 1.870 2.225 1.870 1.931 21,438 -0.05(-2.46%)
Apr 20, 2020 1.980 1.980 1.980 78 +0.00(+0.00%)
Apr 17, 2020 1.980 1.980 1.980 1.980 100 -0.36(-15.38%)
Apr 16, 2020 2.340 2.340 2.340 2.340 138 +0.00(+0.00%)
Apr 15, 2020 2.420 2.450 2.340 2.340 2,597 +0.07(+3.08%)
Apr 14, 2020 1.770 2.270 1.768 2.270 1,825 +0.26(+12.94%)
Apr 13, 2020 1.760 2.010 1.760 2.010 733 -0.13(-6.01%)
Apr 09, 2020 1.780 2.240 1.780 2.139 1,900 +0.24(+12.56%)
Apr 08, 2020 1.900 1.900 1.900 1.900 506 +0.07(+3.83%)
Apr 07, 2020 1.830 1.830 1.830 1.830 322 +0.12(+7.02%)
Apr 06, 2020 1.910 1.910 1.690 1.710 3,352 -0.09(-5.00%)
Apr 03, 2020 2.080 2.080 1.800 1.800 8,400 -0.15(-7.69%)
Apr 02, 2020 1.850 1.950 1.840 1.950 21,450 -0.11(-5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.