Financial News

Entera Bio Ltd (NQ: ENTX )

1.670 +0.130 (+8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.800 1.805 1.660 1.660 221,500 -0.11(-6.21%)
Feb 25, 2021 1.710 1.770 1.600 1.770 344,285 +0.03(+1.72%)
Feb 24, 2021 1.650 1.780 1.640 1.740 186,173 +0.11(+6.75%)
Feb 23, 2021 1.680 1.770 1.560 1.630 323,595 -0.25(-13.30%)
Feb 22, 2021 1.870 1.950 1.820 1.880 263,836 -0.01(-0.53%)
Feb 19, 2021 1.920 1.920 1.850 1.890 178,600 +0.04(+2.16%)
Feb 18, 2021 1.950 2.000 1.830 1.850 269,574 -0.18(-8.87%)
Feb 17, 2021 2.090 2.090 1.900 2.030 550,571 -0.04(-1.93%)
Feb 16, 2021 1.930 2.080 1.870 2.070 1,527,102 +0.24(+13.11%)
Feb 12, 2021 1.860 1.860 1.790 1.830 527,500 +0.01(+0.55%)
Feb 11, 2021 1.940 2.000 1.760 1.820 1,027,353 -0.07(-3.70%)
Feb 10, 2021 2.030 2.090 1.820 1.890 636,862 -0.04(-2.07%)
Feb 09, 2021 2.100 2.250 1.820 1.930 1,417,690 -0.09(-4.46%)
Feb 08, 2021 1.700 2.230 1.660 2.020 2,341,873 +0.38(+23.17%)
Feb 05, 2021 1.670 1.680 1.610 1.640 148,000 +0.02(+1.23%)
Feb 04, 2021 1.590 1.740 1.590 1.620 381,833 +0.00(+0.00%)
Feb 03, 2021 1.560 1.620 1.550 1.620 335,348 +0.07(+4.52%)
Feb 02, 2021 1.450 1.600 1.400 1.550 623,060 +0.15(+10.71%)
Feb 01, 2021 1.460 1.460 1.360 1.400 485,426 -0.06(-4.11%)
Jan 29, 2021 1.390 1.470 1.390 1.460 232,800 +0.07(+5.04%)
Jan 28, 2021 1.420 1.510 1.380 1.390 278,784 -0.05(-3.47%)
Jan 27, 2021 1.540 1.550 1.330 1.440 647,087 -0.13(-8.28%)
Jan 26, 2021 1.670 1.670 1.570 1.570 281,553 -0.06(-3.68%)
Jan 25, 2021 1.740 1.750 1.550 1.630 510,768 -0.06(-3.55%)
Jan 22, 2021 1.760 1.760 1.660 1.690 302,500 -0.07(-3.98%)
Jan 21, 2021 1.750 1.820 1.610 1.760 1,187,065 +0.07(+4.14%)
Jan 20, 2021 1.470 1.770 1.430 1.690 1,957,442 +0.27(+19.01%)
Jan 19, 2021 1.410 1.430 1.320 1.420 617,149 +0.13(+10.08%)
Jan 15, 2021 1.240 1.320 1.220 1.290 638,300 +0.05(+4.03%)
Jan 14, 2021 1.190 1.250 1.190 1.240 249,438 +0.03(+2.48%)
Jan 13, 2021 1.260 1.270 1.180 1.210 225,552 -0.02(-1.63%)
Jan 12, 2021 1.260 1.270 1.190 1.230 419,074 +0.01(+0.82%)
Jan 11, 2021 1.250 1.300 1.190 1.220 627,181 +0.02(+1.67%)
Jan 08, 2021 1.220 1.270 1.180 1.200 376,600 -0.03(-2.44%)
Jan 07, 2021 1.170 1.250 1.160 1.230 368,524 +0.07(+6.03%)
Jan 06, 2021 1.190 1.200 1.130 1.160 276,872 -0.03(-2.52%)
Jan 05, 2021 1.180 1.220 1.130 1.190 445,437 -0.05(-4.03%)
Jan 04, 2021 1.110 1.250 1.070 1.240 1,008,286 +0.16(+14.81%)
Dec 31, 2020 1.080 1.080 1.080 634,261 -0.02(-1.82%)
Dec 30, 2020 1.050 1.140 1.050 1.100 634,261 +0.03(+2.80%)
Dec 29, 2020 1.070 1.080 1.040 1.070 384,463 +0.02(+1.90%)
Dec 28, 2020 1.090 1.090 1.040 1.050 358,564 -0.02(-1.87%)
Dec 24, 2020 1.070 1.090 1.055 1.070 120,200 -0.01(-0.93%)
Dec 23, 2020 1.060 1.090 1.040 1.080 329,481 +0.02(+1.89%)
Dec 22, 2020 1.070 1.090 1.030 1.060 447,311 +0.00(+0.00%)
Dec 21, 2020 1.030 1.060 1.030 1.060 353,557 +0.00(+0.00%)
Dec 18, 2020 1.060 1.090 1.040 1.060 568,900 +0.01(+0.95%)
Dec 17, 2020 1.030 1.080 1.010 1.050 850,175 +0.02(+1.94%)
Dec 16, 2020 1.010 1.040 1.010 1.030 512,417 -0.01(-0.96%)
Dec 15, 2020 1.060 1.070 1.030 1.040 341,421 -0.03(-2.80%)
Dec 14, 2020 1.040 1.090 1.030 1.070 814,122 -0.03(-2.73%)
Dec 11, 2020 1.160 1.160 1.040 1.100 1,489,900 -0.09(-7.56%)
Dec 10, 2020 1.390 1.510 1.090 1.190 12,660,024 +0.09(+8.18%)
Dec 09, 2020 1.120 1.120 1.050 1.100 199,586 -0.03(-2.65%)
Dec 08, 2020 1.140 1.140 1.060 1.130 250,989 +0.02(+1.80%)
Dec 07, 2020 1.140 1.160 1.070 1.110 214,583 -0.01(-0.89%)
Dec 04, 2020 1.120 1.160 1.110 1.120 203,700 -0.02(-1.75%)
Dec 03, 2020 1.150 1.180 1.100 1.140 269,684 -0.01(-0.87%)
Dec 02, 2020 1.190 1.230 1.120 1.150 211,066 -0.03(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

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