Entera Bio Ltd (ENTX) Historical Stock Data
2.10 ↓0.06 (-2.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTX is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 2.08 | 2.21 | 65.19K |
| 2024-12-19 | 2.28 | 2.16 | ↓$0.12 (-5.26%) | 2.15 | 2.28 | 26.86K |
| 2024-12-18 | 2.25 | 2.18 | ↓$0.07 (-3.11%) | 2.16 | 2.28 | 44.52K |
| 2024-12-17 | 2.26 | 2.22 | ↓$0.04 (-1.58%) | 2.16 | 2.28 | 39.15K |
| 2024-12-16 | 2.15 | 2.17 | ↑$0.02 (0.93%) | 2.12 | 2.25 | 47.28K |
| 2024-12-13 | 2.19 | 2.16 | ↓$0.03 (-1.37%) | 2.02 | 2.23 | 33.19K |
| 2024-12-12 | 2.24 | 2.20 | ↓$0.04 (-1.79%) | 2.13 | 2.34 | 109.89K |
| 2024-12-11 | 2.34 | 2.24 | ↓$0.10 (-4.27%) | 2.14 | 2.34 | 44.43K |
| 2024-12-10 | 2.23 | 2.29 | ↑$0.06 (2.69%) | 2.13 | 2.45 | 120.09K |
| 2024-12-09 | 2.00 | 2.23 | ↑$0.23 (11.50%) | 1.85 | 2.27 | 183.17K |
| 2024-12-06 | 1.82 | 2.01 | ↑$0.19 (10.44%) | 1.79 | 2.04 | 117.21K |
| 2024-12-05 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.76 | 1.80 | 64K |
| 2024-12-04 | 1.62 | 1.75 | ↑$0.13 (8.02%) | 1.62 | 1.75 | 51.17K |
| 2024-12-03 | 1.69 | 1.60 | ↓$0.09 (-5.33%) | 1.58 | 1.69 | 30.73K |
| 2024-12-02 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.60 | 1.73 | 22.05K |
| 2024-11-29 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.62 | 1.74 | 6.24K |
| 2024-11-27 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.60 | 1.70 | 24.26K |
| 2024-11-26 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.61 | 1.67 | 8.69K |
| 2024-11-25 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.62 | 1.69 | 21.22K |
| 2024-11-22 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.57 | 1.65 | 35.68K |
| 2024-11-21 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.54 | 1.69 | 42.30K |
| 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 |
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!