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

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

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 1.910 2.020 1.840 1.900 11,842 -0.08(-4.04%)
Jun 27, 2025 2.000 2.000 1.910 1.980 15,703 -0.02(-1.01%)
Jun 26, 2025 2.020 2.040 1.960 2.000 14,289 +0.03(+1.52%)
Jun 25, 2025 2.000 2.020 1.910 1.970 17,923 +0.01(+0.51%)
Jun 24, 2025 1.960 2.010 1.920 1.960 13,875 +0.00(+0.00%)
Jun 23, 2025 1.990 2.061 1.856 1.960 96,000 -0.02(-1.01%)
Jun 20, 2025 1.990 2.060 1.975 1.980 9,151 -0.01(-0.50%)
Jun 18, 2025 2.060 2.090 1.990 1.990 5,076 -0.10(-4.78%)
Jun 17, 2025 1.940 2.180 1.902 2.090 117,325 +0.09(+4.50%)
Jun 16, 2025 1.840 2.050 1.840 2.000 46,747 +0.14(+7.53%)
Jun 13, 2025 2.010 2.067 1.840 1.860 52,053 -0.23(-11.00%)
Jun 12, 2025 2.080 2.090 2.010 2.090 11,537 -0.01(-0.48%)
Jun 11, 2025 2.190 2.280 2.040 2.100 46,685 -0.02(-1.18%)
Jun 10, 2025 2.080 2.250 2.080 2.125 40,106 +0.00(+0.24%)
Jun 09, 2025 2.167 2.167 1.900 2.120 29,312 +0.05(+2.42%)
Jun 06, 2025 2.019 2.132 1.870 2.070 34,324 +0.06(+2.99%)
Jun 05, 2025 2.040 2.070 1.960 2.010 19,898 -0.04(-1.95%)
Jun 04, 2025 1.974 2.150 1.974 2.050 31,882 -0.03(-1.20%)
Jun 03, 2025 1.932 2.075 1.870 2.075 88,925 +0.14(+6.96%)
Jun 02, 2025 1.840 1.990 1.840 1.940 41,112 +0.09(+5.15%)
May 30, 2025 1.810 1.860 1.800 1.845 20,034 +0.02(+1.37%)
May 29, 2025 1.870 1.910 1.690 1.820 68,176 -0.01(-0.82%)
May 28, 2025 1.818 1.940 1.770 1.835 50,823 -0.03(-1.34%)
May 27, 2025 1.940 1.980 1.800 1.860 38,400 -0.09(-4.62%)
May 23, 2025 1.910 2.000 1.900 1.950 96,107 -0.01(-0.51%)
May 22, 2025 2.010 2.010 1.910 1.960 15,092 +0.05(+2.62%)
May 21, 2025 2.010 2.030 1.900 1.910 70,379 -0.15(-7.28%)
May 20, 2025 2.010 2.060 1.980 2.060 24,092 +0.01(+0.49%)
May 19, 2025 2.000 2.080 1.980 2.050 49,564 +0.02(+0.99%)
May 16, 2025 1.952 2.030 1.942 2.030 14,985 +0.02(+1.25%)
May 15, 2025 1.863 2.040 1.843 2.005 43,409 +0.02(+1.26%)
May 14, 2025 2.030 2.040 1.960 1.980 16,348 -0.02(-1.00%)
May 13, 2025 2.120 2.120 1.990 2.000 29,582 -0.15(-6.98%)
May 12, 2025 2.200 2.240 2.080 2.150 13,153 +0.00(+0.00%)
May 09, 2025 2.160 2.200 2.110 2.150 8,407 -0.07(-3.15%)
May 08, 2025 2.260 2.270 2.080 2.220 18,480 +0.04(+1.83%)
May 07, 2025 2.090 2.280 2.080 2.180 37,419 +0.01(+0.46%)
May 06, 2025 2.400 2.410 2.165 2.170 65,813 -0.12(-5.24%)
May 05, 2025 2.390 2.390 2.290 2.290 23,392 -0.07(-2.97%)
May 02, 2025 2.220 2.440 2.190 2.360 77,447 +0.13(+5.83%)
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 Of Service.