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)

2.054 +0.044 (+2.20%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 6, 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 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%)
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 +0.00(+0.00%)
Apr 04, 2025 1.650 1.690 1.580 1.630 29,428 -0.01(-0.61%)
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%)
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.