Financial News

Entera Bio Ltd. - Ordinary Shares (NQ:ENTX)

2.700 +0.050 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 13, 2025 2.690 2.950 2.510 2.700 345,111 +0.05(+1.89%)
Oct 10, 2025 2.500 2.710 2.350 2.650 526,456 +0.14(+5.58%)
Oct 09, 2025 2.180 2.546 2.150 2.510 625,339 +0.34(+15.67%)
Oct 08, 2025 1.880 2.175 1.880 2.170 232,346 +0.28(+14.81%)
Oct 07, 2025 1.870 1.910 1.870 1.890 37,728 +0.05(+2.72%)
Oct 06, 2025 1.900 1.920 1.840 1.840 62,063 -0.06(-3.16%)
Oct 03, 2025 1.900 1.930 1.890 1.900 67,203 +0.02(+1.06%)
Oct 02, 2025 1.890 1.910 1.850 1.880 18,851 +0.03(+1.57%)
Oct 01, 2025 1.900 1.940 1.850 1.851 34,860 -0.07(-3.60%)
Sep 30, 2025 1.980 1.980 1.860 1.920 31,025 -0.03(-1.54%)
Sep 29, 2025 1.810 1.960 1.810 1.950 63,043 +0.13(+7.14%)
Sep 26, 2025 1.780 1.919 1.780 1.820 67,355 +0.03(+1.68%)
Sep 25, 2025 1.810 1.864 1.780 1.790 24,240 -0.01(-0.56%)
Sep 24, 2025 1.840 1.860 1.800 1.800 45,004 -0.03(-1.64%)
Sep 23, 2025 1.930 1.930 1.820 1.830 44,972 +0.02(+1.10%)
Sep 22, 2025 1.860 1.860 1.760 1.810 53,552 +0.01(+0.56%)
Sep 19, 2025 1.810 1.820 1.780 1.800 46,236 +0.00(+0.00%)
Sep 18, 2025 1.800 1.870 1.798 1.800 51,607 +0.03(+1.69%)
Sep 17, 2025 1.820 1.855 1.770 1.770 56,138 -0.05(-2.75%)
Sep 16, 2025 1.830 1.887 1.810 1.820 32,834 -0.01(-0.55%)
Sep 15, 2025 1.820 1.890 1.800 1.830 125,293 +0.03(+1.67%)
Sep 12, 2025 1.850 1.860 1.800 1.800 101,365 -0.05(-2.70%)
Sep 11, 2025 1.830 1.870 1.830 1.850 35,320 -0.01(-0.54%)
Sep 10, 2025 1.880 1.973 1.840 1.860 50,179 +0.00(+0.00%)
Sep 09, 2025 2.010 2.030 1.825 1.860 117,131 -0.14(-7.00%)
Sep 08, 2025 2.090 2.090 1.950 2.000 237,515 -0.06(-2.91%)
Sep 05, 2025 2.190 2.190 2.007 2.060 210,794 -0.10(-4.63%)
Sep 04, 2025 2.070 2.220 2.000 2.160 204,403 +0.13(+6.40%)
Sep 03, 2025 2.010 2.100 2.001 2.030 79,953 +0.05(+2.53%)
Sep 02, 2025 1.930 2.010 1.930 1.980 84,603 +0.05(+2.59%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback