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)

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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%)
Jul 01, 2025 1.950 1.960 1.850 1.860 46,461 -0.04(-2.11%)
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%)
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.