Entera Bio Ltd. (ENTX) NASDAQ

Currency In USD

ENTX Historical Return

If you invested $1000 in Entera Bio Ltd. (ENTX) since IPO date, it would be worth $514.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $680, while $1000 invested 1 year ago would be worth $1,664.95. This corresponds to total returns of -48.57%, -32%, 66.49%, respectively, with annualized returns of -7.83%, -7.42%, 66.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	3.22	3.23	3.23	3.34	3.14	441,147
August 20, 2026	3.01	3.22	3.22	3.33	3	465,381
August 19, 2026	2.93	3.11	3.11	3.21	2.88	0
August 18, 2026	2.89	2.89	2.89	2.97	2.81	261,130
August 17, 2026	2.83	2.9	2.9	2.97	2.82	304,791
August 14, 2026	2.85	2.89	2.89	2.92	2.75	278,308
August 13, 2026	2.76	2.87	2.87	2.92	2.76	0
August 12, 2026	3.03	2.8	2.8	3.03	2.8	0
August 11, 2026	2.87	3	3	3.06	2.75	0
August 10, 2026	2.83	3.04	3.04	3.1	2.66	727,012
August 07, 2026	2.8	2.87	2.87	2.97	2.8	0
August 06, 2026	2.79	2.82	2.82	2.99	2.73	387,573
August 05, 2026	2.84	2.81	2.81	2.84	2.7	308,460
August 04, 2026	2.93	2.87	2.87	2.99	2.74	839,185
August 03, 2026	2.91	2.96	2.96	3.05	2.76	1.1M
July 31, 2026	2.95	2.99	2.99	3.2	2.92	1.06M
July 30, 2026	3.06	2.95	2.95	3.06	2.66	1.39M
July 29, 2026	3.26	3	3	3.37	2.95	1.58M
July 28, 2026	3.9	3.26	3.26	3.96	3.02	5.29M
July 27, 2026	2.96	3.92	3.92	4.2	2.77	82.91M
July 23, 2026	2.01	2.13	2.13	2.18	1.99	287,215
July 22, 2026	1.96	2.03	2.03	2.08	1.96	169,081
July 21, 2026	1.99	1.96	1.96	2.02	1.91	84,199
July 20, 2026	1.97	1.99	1.99	2.02	1.85	234,600
July 17, 2026	1.97	1.98	1.98	2.05	1.96	247,115
July 16, 2026	1.75	2	2	2.09	1.75	573,848
July 15, 2026	1.62	1.78	1.78	1.81	1.57	300,720
July 14, 2026	1.63	1.62	1.62	1.66	1.59	151,570
July 13, 2026	1.65	1.64	1.64	1.67	1.6	81,622
July 10, 2026	1.69	1.66	1.66	1.71	1.61	73,613
July 09, 2026	1.71	1.7	1.7	1.72	1.62	104,942
July 08, 2026	1.63	1.69	1.69	1.73	1.59	242,976
July 07, 2026	1.72	1.66	1.66	1.72	1.61	225,427
July 06, 2026	1.69	1.71	1.71	1.86	1.63	573,078
July 02, 2026	1.7	1.66	1.66	1.75	1.6	126,630
July 01, 2026	1.74	1.69	1.69	1.9	1.69	401,712
June 30, 2026	1.66	1.77	1.77	1.8	1.58	332,328
June 29, 2026	1.59	1.65	1.65	1.66	1.51	472,975
June 26, 2026	1.39	1.63	1.63	1.69	1.38	414,728
June 25, 2026	1.56	1.45	1.45	1.57	1.44	292,308
June 24, 2026	1.58	1.54	1.54	1.67	1.45	608,744
June 23, 2026	1.36	1.55	1.55	1.6	1.28	1.82M
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