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)

1.930 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 2.010 2.010 1.915 1.930 21,517 -0.01(-0.52%)
Aug 28, 2025 1.990 2.010 1.940 1.940 50,296 -0.02(-1.02%)
Aug 27, 2025 1.950 2.013 1.950 1.960 23,335 -0.02(-1.01%)
Aug 26, 2025 1.980 1.990 1.940 1.980 22,217 +0.03(+1.54%)
Aug 25, 2025 1.890 1.990 1.890 1.950 48,389 +0.01(+0.52%)
Aug 22, 2025 2.015 2.015 1.910 1.940 35,454 -0.01(-0.51%)
Aug 21, 2025 1.930 1.960 1.900 1.950 14,033 +0.05(+2.63%)
Aug 20, 2025 1.890 1.922 1.800 1.900 29,219 +0.01(+0.53%)
Aug 19, 2025 1.990 1.990 1.890 1.890 26,953 -0.11(-5.50%)
Aug 18, 2025 1.990 2.030 1.981 2.000 63,397 +0.00(+0.00%)
Aug 15, 2025 1.960 2.030 1.960 2.000 76,704 +0.03(+1.52%)
Aug 14, 2025 1.980 1.980 1.870 1.970 89,820 +0.03(+1.55%)
Aug 13, 2025 1.920 1.940 1.890 1.940 40,461 +0.05(+2.65%)
Aug 12, 2025 1.885 1.915 1.875 1.890 39,390 +0.01(+0.53%)
Aug 11, 2025 1.810 1.890 1.800 1.880 43,022 +0.06(+3.30%)
Aug 08, 2025 1.850 1.885 1.760 1.820 114,846 +0.02(+1.11%)
Aug 07, 2025 1.960 1.975 1.795 1.800 204,195 -0.18(-9.09%)
Aug 06, 2025 2.110 2.110 1.960 1.980 95,548 -0.04(-1.98%)
Aug 05, 2025 2.080 2.135 2.020 2.020 64,915 -0.06(-2.88%)
Aug 04, 2025 1.990 2.139 1.990 2.080 190,482 +0.13(+6.67%)
Aug 01, 2025 1.920 1.980 1.915 1.950 30,635 +0.02(+1.04%)
Jul 31, 2025 2.000 2.010 1.920 1.930 93,230 -0.09(-4.46%)
Jul 30, 2025 2.000 2.070 1.990 2.020 110,210 +0.00(+0.00%)
Jul 29, 2025 2.150 2.160 2.020 2.020 153,498 -0.04(-1.94%)
Jul 28, 2025 2.020 2.350 1.940 2.060 4,281,183 +0.20(+10.75%)
Jul 25, 2025 1.910 1.910 1.850 1.860 37,732 -0.05(-2.62%)
Jul 24, 2025 2.030 2.030 1.900 1.910 71,097 -0.02(-1.04%)
Jul 23, 2025 2.036 2.036 1.920 1.930 24,240 -0.02(-1.03%)
Jul 22, 2025 2.020 2.020 1.910 1.950 34,069 -0.04(-1.97%)
Jul 21, 2025 2.050 2.078 1.970 1.989 78,458 -0.06(-2.97%)
Jul 18, 2025 2.090 2.090 2.019 2.050 44,516 +0.01(+0.49%)
Jul 17, 2025 2.040 2.090 2.000 2.040 55,400 +0.00(+0.00%)
Jul 16, 2025 1.990 2.040 1.940 2.040 61,857 +0.16(+8.51%)
Jul 15, 2025 1.770 1.940 1.760 1.880 57,228 +0.08(+4.44%)
Jul 14, 2025 1.740 1.841 1.730 1.800 21,013 +0.07(+4.05%)
Jul 11, 2025 1.830 1.830 1.720 1.730 19,154 -0.11(-5.98%)
Jul 10, 2025 1.860 1.860 1.820 1.840 9,073 +0.01(+0.55%)
Jul 09, 2025 1.800 1.881 1.771 1.830 32,963 +0.05(+2.81%)
Jul 08, 2025 1.850 1.860 1.750 1.780 130,151 -0.05(-2.73%)
Jul 07, 2025 1.890 1.990 1.800 1.830 26,541 -0.06(-3.18%)
Jul 03, 2025 1.880 1.959 1.880 1.890 18,161 -0.02(-1.04%)
Jul 02, 2025 1.890 1.940 1.871 1.910 13,911 +0.05(+2.69%)
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.