Entera Bio Ltd. (ENTX) NASDAQ

2.00

-0.06(-2.91%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.192.062.062.192.01210,800
September 04, 20252.072.162.162.222202,643
September 03, 20252.012.032.032.1279,953
September 02, 20251.931.981.982.011.9384,740
August 29, 20252.011.931.932.011.9221,517
August 28, 20251.991.941.942.011.9450,300
August 27, 20251.951.961.962.011.9523,335
August 26, 20251.981.981.981.991.9422,275
August 25, 20251.891.951.951.991.8948,400
August 22, 20252.021.941.942.021.9135,454
August 21, 20251.931.951.951.961.914,034
August 20, 20251.891.91.91.921.829,219
August 19, 20251.991.891.891.991.8926,953
August 18, 20251.99222.031.9863,358
August 15, 20251.96222.031.9676,704
August 14, 20251.981.971.971.981.8789,820
August 13, 20251.921.941.941.941.8940,500
August 12, 20251.881.891.891.921.8839,400
August 11, 20251.811.881.881.891.843,322
August 08, 20251.851.821.821.891.76114,846
August 07, 20251.961.81.81.981.8204,200
August 06, 20252.111.981.982.111.9695,671
August 05, 20252.082.022.022.132.0264,915
August 04, 20251.992.082.082.141.99190,742
August 01, 20251.921.951.951.981.9230,635
July 31, 202521.931.932.011.9293,230
July 30, 202522.022.022.071.99110,210
July 29, 20252.152.022.022.162.02153,648
July 28, 20252.022.062.062.351.944.29M
July 25, 20251.911.861.861.911.8537,732
July 24, 20252.031.911.912.031.971,175
July 23, 20252.041.931.932.041.9224,240
July 22, 20252.021.951.952.021.9134,100
July 21, 20252.051.991.992.081.9778,458
July 18, 20252.092.052.052.092.0244,516
July 17, 20252.042.042.042.09255,400
July 16, 20251.992.042.042.041.9463,000
July 15, 20251.771.881.881.941.7657,228
July 14, 20251.741.81.81.841.7321,013
July 11, 20251.831.731.731.831.7219,154
July 10, 20251.861.841.841.861.829,100
July 09, 20251.81.831.831.881.7733,000
July 08, 20251.851.781.781.861.75130,151
July 07, 20251.891.831.831.991.826,541
July 03, 20251.881.891.891.961.8818,200
July 02, 20251.891.911.911.941.8713,911
July 01, 20251.951.861.861.961.8546,500
June 30, 20251.911.91.92.021.8411,842
June 27, 202521.981.9821.9115,703
June 26, 20252.02222.041.9614,300
June 25, 202521.971.972.021.9117,923
June 24, 20251.961.961.962.011.9213,900
June 23, 20251.991.961.962.061.8696,000
June 20, 20251.991.981.982.061.989,200
June 18, 20252.061.991.992.091.995,100
June 17, 20251.942.092.092.181.9117,325
June 16, 20251.84222.051.8446,747
June 13, 20252.011.861.862.071.8452,100
June 12, 20252.082.092.092.092.0111,537
June 11, 20252.192.12.12.282.0446,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved