Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.450	2.510	2.410	2.450	11,292	-0.12(-4.67%)
Apr 28, 2022	2.550	2.620	2.442	2.570	38,383	-0.03(-0.96%)
Apr 27, 2022	2.760	2.760	2.595	2.595	26,782	-0.10(-3.89%)
Apr 26, 2022	2.900	2.900	2.590	2.700	42,648	-0.03(-1.10%)
Apr 25, 2022	2.640	2.730	2.590	2.730	28,166	+0.04(+1.49%)
Apr 22, 2022	2.710	2.750	2.560	2.690	9,655	+0.01(+0.37%)
Apr 21, 2022	2.930	2.950	2.680	2.680	27,726	-0.26(-8.84%)
Apr 20, 2022	2.950	2.970	2.772	2.940	117,949	-0.01(-0.34%)
Apr 19, 2022	2.720	3.000	2.690	2.950	48,997	+0.18(+6.50%)
Apr 18, 2022	2.600	2.780	2.540	2.770	77,591	+0.15(+5.73%)
Apr 14, 2022	2.420	2.670	2.380	2.620	90,689	+0.21(+8.71%)
Apr 13, 2022	2.430	2.430	2.370	2.410	7,377	+0.06(+2.55%)
Apr 12, 2022	2.530	2.530	2.320	2.350	27,186	-0.07(-2.89%)
Apr 11, 2022	2.690	2.690	2.301	2.420	53,214	-0.09(-3.59%)
Apr 08, 2022	2.490	2.560	2.487	2.510	10,400	+0.01(+0.40%)
Apr 07, 2022	2.650	2.674	2.380	2.500	53,634	-0.23(-8.42%)
Apr 06, 2022	2.620	2.830	2.620	2.730	13,626	+0.06(+2.25%)
Apr 05, 2022	2.700	2.770	2.620	2.670	33,722	-0.01(-0.29%)
Apr 04, 2022	2.820	2.820	2.640	2.678	15,768	-0.09(-3.33%)

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.