Entera Bio Ltd. (ENTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENTX Historical Return
If you invested $1000 in Entera Bio Ltd. (ENTX) since IPO date, it would be worth $235.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $227.69, while $1000 invested 1 year ago would be worth $755.1. This corresponds to total returns of -76.43%, -77.23%, -24.49%, respectively, with annualized returns of -16.54%, -25.61%, -24.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ENTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.24 | 1.48 | 1.48 | 2.78 | 1.22 | 51.98M |
| June 18, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.17 | 50,825 |
| June 17, 2026 | 1.2 | 1.2 | 1.2 | 1.23 | 1.16 | 29,426 |
| June 16, 2026 | 1.21 | 1.18 | 1.18 | 1.21 | 1.16 | 88,033 |
| June 15, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.17 | 86,089 |
| June 12, 2026 | 1.15 | 1.23 | 1.23 | 1.23 | 1.15 | 45,819 |
| June 11, 2026 | 1.16 | 1.16 | 1.16 | 1.2 | 1.15 | 25,514 |
| June 10, 2026 | 1.19 | 1.17 | 1.17 | 1.22 | 1.17 | 16,583 |
| June 09, 2026 | 1.21 | 1.22 | 1.22 | 1.23 | 1.18 | 24,835 |
| June 08, 2026 | 1.17 | 1.2 | 1.2 | 1.23 | 1.17 | 26,563 |
| June 05, 2026 | 1.19 | 1.18 | 1.18 | 1.22 | 1.17 | 0 |
| June 04, 2026 | 1.2 | 1.22 | 1.22 | 1.24 | 1.2 | 53,278 |
| June 03, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.2 | 41,876 |
| June 02, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.18 | 132,003 |
| June 01, 2026 | 1.34 | 1.27 | 1.27 | 1.37 | 1.24 | 93,659 |
| May 29, 2026 | 1.22 | 1.35 | 1.35 | 1.37 | 1.21 | 166,792 |
| May 28, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.2 | 75,147 |
| May 27, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.18 | 189,623 |
| May 26, 2026 | 1.24 | 1.21 | 1.21 | 1.25 | 1.21 | 29,143 |
| May 22, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.21 | 26,039 |
| May 21, 2026 | 1.22 | 1.27 | 1.27 | 1.27 | 1.21 | 38,023 |
| May 20, 2026 | 1.27 | 1.24 | 1.24 | 1.27 | 1.22 | 23,492 |
| May 19, 2026 | 1.23 | 1.27 | 1.27 | 1.29 | 1.22 | 30,038 |
| May 18, 2026 | 1.24 | 1.23 | 1.23 | 1.3 | 1.2 | 104,966 |
| May 15, 2026 | 1.3 | 1.26 | 1.26 | 1.32 | 1.23 | 84,713 |
| May 14, 2026 | 1.28 | 1.32 | 1.32 | 1.36 | 1.26 | 100,375 |
| May 13, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.25 | 64,842 |
| May 12, 2026 | 1.22 | 1.25 | 1.25 | 1.26 | 1.22 | 106,959 |
| May 11, 2026 | 1.25 | 1.17 | 1.17 | 1.28 | 1.17 | 128,262 |
| May 08, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.25 | 138,696 |
| May 07, 2026 | 1.25 | 1.37 | 1.37 | 1.37 | 1.21 | 194,916 |
| May 06, 2026 | 1.17 | 1.25 | 1.25 | 1.25 | 1.12 | 102,254 |
| May 05, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.09 | 128,905 |
| May 04, 2026 | 1.13 | 1.11 | 1.11 | 1.16 | 1.09 | 125,099 |
| May 01, 2026 | 1.15 | 1.1 | 1.1 | 1.21 | 1.07 | 281,242 |
| April 30, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.14 | 59,685 |
| April 29, 2026 | 1.13 | 1.12 | 1.12 | 1.2 | 1.11 | 83,393 |
| April 28, 2026 | 1.17 | 1.13 | 1.13 | 1.17 | 1.11 | 132,661 |
| April 27, 2026 | 1.15 | 1.15 | 1.15 | 1.21 | 1.12 | 129,167 |
| April 24, 2026 | 1.16 | 1.12 | 1.12 | 1.2 | 1.11 | 73,052 |
| April 23, 2026 | 1.22 | 1.17 | 1.17 | 1.24 | 1.15 | 110,702 |
| April 22, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.19 | 102,488 |
| April 21, 2026 | 1.31 | 1.19 | 1.19 | 1.35 | 1.15 | 271,867 |
| April 20, 2026 | 1.33 | 1.34 | 1.34 | 1.36 | 1.22 | 232,915 |
| April 17, 2026 | 1.23 | 1.28 | 1.28 | 1.32 | 1.14 | 1.95M |
| April 16, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.13 | 108,400 |
| April 15, 2026 | 1.16 | 1.18 | 1.18 | 1.2 | 1.12 | 67,603 |
| April 14, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.11 | 34,113 |
| April 13, 2026 | 1.15 | 1.12 | 1.12 | 1.25 | 1.1 | 62,882 |
| April 10, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.09 | 28,109 |
| April 09, 2026 | 1.19 | 1.15 | 1.15 | 1.2 | 1.12 | 48,439 |
| April 08, 2026 | 1.25 | 1.17 | 1.17 | 1.26 | 1.14 | 45,341 |
| April 07, 2026 | 1.18 | 1.17 | 1.17 | 1.24 | 1.08 | 65,722 |
| April 06, 2026 | 1.26 | 1.19 | 1.19 | 1.3 | 1.17 | 276,581 |
| April 02, 2026 | 1.19 | 1.26 | 1.26 | 1.39 | 1.17 | 732,135 |
| April 01, 2026 | 1.09 | 1.14 | 1.14 | 1.2 | 1.09 | 67,283 |
| March 31, 2026 | 1.02 | 1.11 | 1.11 | 1.13 | 0.98 | 75,084 |
| March 30, 2026 | 1.02 | 1 | 1 | 1.11 | 0.91 | 302,525 |
| March 27, 2026 | 1.06 | 1.13 | 1.13 | 1.19 | 1.03 | 130,696 |
| March 26, 2026 | 1.14 | 1.03 | 1.03 | 1.24 | 1.02 | 260,225 |
AD
