Entera Bio Ltd (ENTX) Historical Stock Data
1.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTX is down -0.57% a day on average. There have been 12 days where Entera Bio Ltd closed green and 18 days where ENTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.67 | 1.55 | ↓$0.12 (-7.19%) | 1.55 | 1.69 | 48.30K |
| 2024-11-19 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.63 | 1.70 | 24.75K |
| 2024-11-18 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.66 | 1.77 | 50.22K |
| 2024-11-15 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.73 | 1.79 | 17.92K |
| 2024-11-14 | 1.66 | 1.78 | ↑$0.12 (7.23%) | 1.66 | 1.80 | 2.06M |
| 2024-11-13 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.66 | 1.75 | 73.69K |
| 2024-11-12 | 1.74 | 1.67 | ↓$0.07 (-4.02%) | 1.66 | 1.75 | 38.42K |
| 2024-11-11 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.64 | 1.80 | 83.58K |
| 2024-11-08 | 1.77 | 1.72 | ↓$0.05 (-2.82%) | 1.72 | 1.82 | 38.79K |
| 2024-11-07 | 1.80 | 1.75 | ↓$0.05 (-2.56%) | 1.75 | 1.84 | 17.75K |
| 2024-11-06 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.73 | 1.83 | 11.23K |
| 2024-11-05 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.78 | 1.82 | 7.79K |
| 2024-11-04 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.77 | 1.82 | 15.51K |
| 2024-11-01 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.80 | 1.88 | 19.63K |
| 2024-10-31 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.80 | 1.86 | 10.65K |
| 2024-10-30 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.80 | 1.94 | 12.62K |
| 2024-10-29 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.87 | 1.94 | 5.46K |
| 2024-10-28 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.80 | 1.95 | 13.60K |
| 2024-10-25 | 1.87 | 1.88 | ↑$0.01 (0.61%) | 1.79 | 1.92 | 58.21K |
| 2024-10-24 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.77 | 1.88 | 14.07K |
| 2024-10-23 | 1.82 | 1.85 | ↑$0.03 (1.51%) | 1.81 | 1.85 | 9.66K |
| 2024-10-22 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.78 | 1.91 | 26.69K |
| 2024-10-21 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.80 | 1.90 | 21.14K |
| 2024-10-18 | 1.80 | 1.85 | ↑$0.05 (2.55%) | 1.76 | 1.86 | 36.29K |
| 2024-10-17 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.79 | 1.85 | 11.92K |
| 2024-10-16 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.76 | 1.85 | 15.85K |
| 2024-10-15 | 1.77 | 1.75 | ↓$0.02 (-1.05%) | 1.74 | 1.88 | 32.69K |
| 2024-10-14 | 1.85 | 1.78 | ↓$0.07 (-3.78%) | 1.76 | 1.85 | 10.76K |
| 2024-10-11 | 1.75 | 1.86 | ↑$0.11 (6.29%) | 1.75 | 1.86 | 41.70K |
| 2024-10-10 | 1.78 | 1.78 | ↑$0.00 (0.27%) | 1.74 | 1.82 | 6.92K |
Create an account or log in to view more rows.
$ENTX omg lol
$ENTX just hold no panic
$ENTX today feels different to the moon
$ENTX volume is almost nonexistent
$ENTX When they tell me diversifying is for idiots
$ENTX NOT SELLING.
$ENTX hmm...
$ENTX watch for another rejection up here
$ENTX it begins tomorrow
$ENTX -
Buy
buy
buy!