Entera Bio Ltd. (ENTX) NASDAQ

1.25

-0.02(-1.57%)

Updated at June 02 04:00PM

Currency In USD

ENTX Historical Return

If you invested $1000 in Entera Bio Ltd. (ENTX) since IPO date, it would be worth $199.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $367.65, while $1000 invested 1 year ago would be worth $600.96. This corresponds to total returns of -80.1%, -63.24%, -39.9%, respectively, with annualized returns of -18.4%, -18.13%, -39.9%.

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
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
March 25, 2026	1.09	1.18	1.18	1.25	1.04	283,070
March 24, 2026	1.05	1.03	1.03	1.1	1.03	98,030
March 23, 2026	1.09	1.09	1.09	1.18	0.98	705,430
March 20, 2026	1.25	1.11	1.11	1.25	1.08	149,484
March 19, 2026	1.32	1.19	1.19	1.32	1.12	283,525
March 18, 2026	1.39	1.34	1.34	1.43	1.3	101,153
March 17, 2026	1.35	1.38	1.38	1.48	1.35	29,396
March 16, 2026	1.29	1.35	1.35	1.39	1.27	53,352
March 13, 2026	1.35	1.27	1.27	1.37	1.26	51,288
March 12, 2026	1.35	1.32	1.32	1.5	1.32	82,556
March 11, 2026	1.49	1.39	1.39	1.57	1.32	224,738
March 10, 2026	1.37	1.49	1.49	1.5	1.35	101,158
March 09, 2026	1.3	1.33	1.33	1.38	1.25	68,837