Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Entera Bio Ltd | ENTX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 2.45 | 19:13:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.45 |
ENTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.05 | 2.57 | 1.93 | 2.27 | 200,653 | 0.40 | 19.51% |
| 1 Month | 2.26 | 3.35 | 1.8101 | 2.48 | 339,742 | 0.19 | 8.41% |
| 3 Months | 0.84 | 3.35 | 0.84 | 2.01 | 265,679 | 1.61 | 191.67% |
| 6 Months | 0.66 | 3.35 | 0.52 | 1.71 | 165,946 | 1.79 | 271.21% |
| 1 Year | 0.8699 | 3.35 | 0.52 | 1.54 | 99,485 | 1.58 | 181.64% |
| 3 Years | 3.13 | 8.68 | 0.4722 | 5.10 | 363,730 | -0.68 | -21.73% |
| 5 Years | 3.8177 | 10.16 | 0.4722 | 4.54 | 706,484 | -1.37 | -35.83% |
ENTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 2.33 | 132,178 |
| 08 May 2024 | 2.47 | 0.08 | 3.35% | 2.56 | 2.57 | 2.2937 | 127,693 |
| 07 May 2024 | 2.39 | 0.23 | 10.65% | 2.41 | 2.50 | 2.17 | 230,120 |
| 04 May 2024 | 2.16 | 0.07 | 3.35% | 2.08 | 2.20 | 2.02 | 235,942 |
| 03 May 2024 | 2.09 | 0.09 | 4.50% | 2.05 | 2.12 | 1.93 | 277,334 |
| 02 May 2024 | 2.00 | 0.04 | 2.04% | 1.99 | 2.04 | 1.90 | 70,670 |
| 01 May 2024 | 1.96 | -0.05 | -2.49% | 1.99 | 2.02 | 1.8439 | 196,521 |
| 30 Apr 2024 | 2.01 | 0.03 | 1.52% | 1.99 | 2.14 | 1.973 | 377,977 |
| 27 Apr 2024 | 1.98 | -0.02 | -1.00% | 1.97 | 2.0299 | 1.91 | 118,867 |
| 26 Apr 2024 | 2.00 | -0.07 | -3.38% | 2.07 | 2.07 | 1.93 | 102,441 |
| 25 Apr 2024 | 2.07 | -0.15 | -6.76% | 2.20 | 2.2575 | 2.01 | 163,385 |
| 24 Apr 2024 | 2.22 | 0.17 | 8.29% | 2.05 | 2.24 | 1.97 | 115,685 |
| 23 Apr 2024 | 2.05 | 0.06 | 3.02% | 1.85 | 2.14 | 1.8101 | 172,695 |
| 20 Apr 2024 | 1.99 | -0.25 | -11.16% | 2.24 | 2.29 | 1.95 | 300,732 |
| 19 Apr 2024 | 2.24 | 0.02 | 0.90% | 2.19 | 2.32 | 2.18 | 167,396 |
| 18 Apr 2024 | 2.22 | -0.07 | -3.06% | 2.20 | 2.269 | 2.06 | 209,349 |
| 17 Apr 2024 | 2.29 | -0.23 | -9.13% | 2.4202 | 2.4202 | 2.06 | 484,532 |
| 16 Apr 2024 | 2.52 | -0.46 | -15.44% | 3.00 | 3.2109 | 2.3801 | 683,997 |
| 13 Apr 2024 | 2.98 | 0.32 | 12.03% | 2.75 | 3.35 | 2.65 | 1,938,230 |
| 12 Apr 2024 | 2.66 | 0.43 | 19.28% | 2.26 | 2.70 | 2.25 | 689,092 |
| 11 Apr 2024 | 2.23 | -0.02 | -0.89% | 2.23 | 2.69 | 2.15 | 806,280 |
| 10 Apr 2024 | 2.25 | 0.30 | 15.38% | 1.97 | 2.32 | 1.95 | 366,347 |
