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

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

2.150 -0.070 (-3.15%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 9, 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 (%)
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%)
May 01, 2025 2.160 2.250 2.145 2.230 13,812 +0.06(+2.76%)
Apr 30, 2025 2.180 2.210 2.080 2.170 64,352 -0.06(-2.69%)
Apr 29, 2025 2.280 2.280 2.175 2.230 27,323 -0.05(-2.19%)
Apr 28, 2025 2.320 2.400 2.140 2.280 46,968 -0.12(-5.00%)
Apr 25, 2025 2.360 2.580 2.274 2.400 158,021 +0.05(+2.13%)
Apr 24, 2025 2.110 2.389 1.980 2.350 169,213 +0.28(+13.53%)
Apr 23, 2025 1.947 2.104 1.930 2.070 41,245 +0.11(+5.61%)
Apr 22, 2025 1.866 1.970 1.820 1.960 27,109 +0.12(+6.52%)
Apr 21, 2025 1.770 1.880 1.770 1.840 11,226 +0.05(+2.79%)
Apr 17, 2025 1.752 1.802 1.752 1.790 10,846 +0.03(+1.70%)
Apr 16, 2025 1.830 1.839 1.750 1.760 17,425 -0.05(-2.76%)
Apr 15, 2025 1.770 1.817 1.750 1.810 10,296 +0.07(+4.02%)
Apr 14, 2025 1.720 1.750 1.610 1.740 14,555 +0.05(+2.96%)
Apr 11, 2025 1.690 1.720 1.600 1.690 20,449 +0.00(+0.00%)
Apr 10, 2025 1.650 1.690 1.570 1.690 27,482 +0.04(+2.39%)
Apr 09, 2025 1.580 1.691 1.552 1.651 26,194 +0.03(+1.88%)
Apr 08, 2025 1.640 1.700 1.550 1.620 67,896 -0.01(-0.61%)
Apr 07, 2025 1.520 1.640 1.501 1.630 81,014 +0.03(+1.87%)
Apr 04, 2025 1.650 1.690 1.580 1.600 29,428 -0.04(-2.44%)
Apr 03, 2025 1.690 1.744 1.640 1.640 24,618 -0.04(-2.38%)
Apr 02, 2025 1.650 1.750 1.655 1.680 20,098 +0.05(+3.07%)
Apr 01, 2025 1.710 1.745 1.620 1.630 80,573 -0.07(-4.12%)
Mar 31, 2025 1.710 1.730 1.650 1.700 28,596 -0.05(-2.86%)
Mar 28, 2025 1.780 1.800 1.700 1.750 55,220 -0.05(-2.56%)
Mar 27, 2025 1.800 1.830 1.790 1.796 20,300 -0.02(-1.05%)
Mar 26, 2025 1.880 1.880 1.800 1.815 27,427 -0.06(-3.46%)
Mar 25, 2025 1.950 1.959 1.820 1.880 25,507 -0.07(-3.59%)
Mar 24, 2025 1.940 1.980 1.900 1.950 10,000 +0.00(+0.00%)
Mar 21, 2025 1.910 1.980 1.905 1.950 19,531 +0.02(+1.04%)
Mar 20, 2025 2.009 2.015 1.930 1.930 50,415 -0.02(-1.03%)
Mar 19, 2025 1.903 1.970 1.903 1.950 22,173 +0.00(+0.00%)
Mar 18, 2025 1.960 1.980 1.895 1.950 46,300 +0.00(+0.00%)
Mar 17, 2025 2.080 2.080 1.886 1.950 118,008 +0.07(+3.72%)
Mar 14, 2025 1.870 2.000 1.870 1.880 25,427 +0.03(+1.62%)
Mar 13, 2025 1.990 2.040 1.850 1.850 54,582 -0.13(-6.57%)
Mar 12, 2025 2.060 2.070 1.950 1.980 36,181 -0.08(-3.88%)
Mar 11, 2025 1.830 2.070 1.800 2.060 99,746 +0.28(+15.73%)
Mar 10, 2025 1.900 1.970 1.780 1.780 78,995 -0.11(-5.82%)
Mar 07, 2025 1.870 2.000 1.810 1.890 58,157 +0.02(+1.07%)
Mar 06, 2025 2.002 2.002 1.820 1.870 69,550 -0.07(-3.61%)
Mar 05, 2025 1.900 1.960 1.900 1.940 48,105 -0.04(-2.02%)
Mar 04, 2025 1.930 2.010 1.860 1.980 50,274 +0.05(+2.59%)
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.