Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd. - Ordinary Shares (NQ: ENTX )

2.430 +0.140 (+6.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.320 2.430 2.196 2.430 54,213 +0.14(+6.11%)
Feb 13, 2025 2.350 2.350 2.250 2.290 24,094 -0.09(-3.78%)
Feb 12, 2025 2.380 2.430 2.210 2.380 34,068 +0.01(+0.42%)
Feb 11, 2025 2.470 2.570 2.360 2.370 132,974 -0.11(-4.44%)
Feb 10, 2025 2.430 2.590 2.322 2.480 83,935 +0.05(+2.06%)
Feb 07, 2025 2.520 2.600 2.410 2.430 91,024 -0.09(-3.57%)
Feb 06, 2025 2.410 2.620 2.300 2.520 220,410 +0.12(+5.00%)
Feb 05, 2025 2.310 2.490 2.300 2.400 75,934 +0.10(+4.35%)
Feb 04, 2025 2.080 2.370 2.080 2.300 119,975 +0.21(+10.05%)
Feb 03, 2025 2.150 2.240 2.000 2.090 131,429 -0.10(-4.57%)
Jan 31, 2025 2.330 2.385 2.150 2.190 55,459 -0.14(-6.01%)
Jan 30, 2025 2.400 2.455 2.330 2.330 68,937 -0.05(-2.10%)
Jan 29, 2025 2.300 2.380 2.260 2.380 31,982 +0.05(+2.15%)
Jan 28, 2025 2.360 2.400 2.220 2.330 31,646 -0.02(-0.85%)
Jan 27, 2025 2.360 2.477 2.350 2.350 28,965 -0.05(-2.08%)
Jan 24, 2025 2.470 2.480 2.280 2.400 74,988 -0.03(-1.23%)
Jan 23, 2025 2.500 2.520 2.396 2.430 61,363 -0.06(-2.41%)
Jan 22, 2025 2.450 2.560 2.440 2.490 106,292 +0.09(+3.75%)
Jan 21, 2025 2.390 2.490 2.280 2.400 98,011 +0.06(+2.56%)
Jan 17, 2025 2.260 2.430 2.210 2.340 135,985 +0.11(+4.93%)
Jan 16, 2025 2.250 2.420 2.190 2.230 220,490 -0.05(-2.19%)
Jan 15, 2025 2.450 2.450 2.251 2.280 74,073 -0.08(-3.39%)
Jan 14, 2025 2.480 2.480 2.350 2.360 15,031 -0.04(-1.67%)
Jan 13, 2025 2.450 2.519 2.320 2.400 41,382 -0.05(-2.04%)
Jan 10, 2025 2.360 2.600 2.360 2.450 44,686 +0.00(+0.00%)
Jan 08, 2025 2.610 2.655 2.270 2.450 81,627 -0.20(-7.55%)
Jan 07, 2025 2.790 2.790 2.488 2.650 85,629 -0.07(-2.57%)
Jan 06, 2025 2.730 2.750 2.579 2.720 176,489 +0.03(+1.12%)
Jan 03, 2025 2.310 2.730 2.240 2.690 2,997,034 +0.44(+19.56%)
Jan 02, 2025 2.200 2.320 2.070 2.250 209,257 +0.13(+6.13%)
Dec 31, 2024 2.120 0 -0.06(-2.75%)
Dec 30, 2024 2.200 2.200 2.035 2.180 42,878 +0.03(+1.40%)
Dec 27, 2024 2.180 2.250 2.100 2.150 56,364 +0.00(+0.00%)
Dec 26, 2024 2.070 2.203 2.070 2.150 24,937 -0.02(-1.15%)
Dec 24, 2024 2.060 2.191 2.050 2.175 8,949 +0.17(+8.75%)
Dec 23, 2024 2.080 2.170 1.910 2.000 142,298 -0.10(-4.76%)
Dec 20, 2024 2.150 2.210 2.080 2.100 65,191 -0.09(-4.11%)
Dec 19, 2024 2.280 2.280 2.160 2.190 24,589 +0.01(+0.46%)
Dec 18, 2024 2.250 2.280 2.160 2.180 44,519 -0.04(-1.80%)
Dec 17, 2024 2.256 2.280 2.157 2.220 38,401 +0.05(+2.30%)
Dec 16, 2024 2.150 2.250 2.120 2.170 47,280 +0.01(+0.46%)
Dec 13, 2024 2.190 2.230 2.020 2.160 33,193 -0.04(-1.82%)
Dec 12, 2024 2.240 2.340 2.128 2.200 109,885 -0.04(-1.79%)
Dec 11, 2024 2.340 2.340 2.140 2.240 44,434 -0.05(-2.18%)
Dec 10, 2024 2.230 2.450 2.130 2.290 120,015 +0.06(+2.69%)
Dec 09, 2024 2.000 2.270 1.850 2.230 183,164 +0.22(+10.95%)
Dec 06, 2024 1.820 2.039 1.794 2.010 117,714 +0.22(+12.29%)
Dec 05, 2024 1.760 1.800 1.760 1.790 63,996 +0.04(+2.29%)
Dec 04, 2024 1.620 1.750 1.620 1.750 51,142 +0.15(+9.37%)
Dec 03, 2024 1.690 1.691 1.580 1.600 30,731 -0.08(-4.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.