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 $452.23 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $625.55, while $1000 invested 1 year ago would be worth $1,577.78. This corresponds to total returns of -54.78%, -37.44%, 57.78%, respectively, with annualized returns of -9.21%, -8.96%, 57.78%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2.88 | 2.84 | 2.84 | 2.94 | 2.83 | 187,598 |
| September 10, 2026 | 2.82 | 2.79 | 2.79 | 2.85 | 2.72 | 437,520 |
| September 09, 2026 | 2.99 | 2.84 | 2.84 | 3.04 | 2.83 | 622,036 |
| September 08, 2026 | 2.95 | 3.01 | 3.01 | 3.07 | 2.82 | 824,564 |
| September 04, 2026 | 2.95 | 3 | 3 | 3.15 | 2.88 | 603,193 |
| September 03, 2026 | 2.99 | 2.95 | 2.95 | 3.03 | 2.95 | 0 |
| September 02, 2026 | 2.9 | 2.92 | 2.92 | 3 | 2.84 | 143,487 |
| September 01, 2026 | 2.94 | 2.9 | 2.9 | 3.09 | 2.8 | 256,295 |
| August 31, 2026 | 3.03 | 2.95 | 2.95 | 3.09 | 2.92 | 214,453 |
| August 28, 2026 | 3.12 | 3.03 | 3.03 | 3.15 | 3 | 138,152 |
| August 27, 2026 | 3.2 | 3.08 | 3.08 | 3.41 | 3.03 | 240,572 |
| August 26, 2026 | 3.46 | 3.19 | 3.19 | 3.47 | 3.1 | 523,040 |
| August 25, 2026 | 3.42 | 3.47 | 3.47 | 3.56 | 3.41 | 429,944 |
| August 24, 2026 | 3.28 | 3.42 | 3.42 | 3.47 | 3.2 | 257,945 |
| 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 |
AD
