Canada markets closed

Entera Bio Ltd. (ENTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0900+0.0900 (+4.50%)
At close: 04:00PM EDT
2.0219 -0.07 (-3.26%)
After hours: 05:14PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.05002.12001.93002.09002.0900276,556
May 01, 20241.99002.04001.90002.00002.000070,700
Apr 30, 20241.99002.02001.84401.96001.9600196,500
Apr 29, 20241.99002.14001.97302.01002.0100377,900
Apr 26, 20241.97002.03001.91001.98001.9800118,900
Apr 25, 20242.03002.07001.93002.00002.0000117,800
Apr 24, 20242.20002.25802.01002.07002.0700163,400
Apr 23, 20242.05002.24001.97002.22002.2200115,700
Apr 22, 20241.85002.14001.81002.05002.0500172,700
Apr 19, 20242.24002.29001.95001.99001.9900300,700
Apr 18, 20242.19002.32002.18002.24002.2400167,400
Apr 17, 20242.20002.26902.06002.22002.2200209,300
Apr 16, 20242.40002.48602.06002.29002.2900552,900
Apr 15, 20243.00003.22002.38002.52002.5200686,900
Apr 12, 20242.75003.35002.65002.98002.98001,938,200
Apr 11, 20242.26002.70002.25002.66002.6600691,300
Apr 10, 20242.23002.69002.15002.23002.2300841,400
Apr 09, 20241.97002.32001.95002.25002.2500366,400
Apr 08, 20242.00002.05001.86001.95001.9500361,100
Apr 05, 20241.97002.00001.90301.98501.9850462,800
Apr 04, 20241.79001.99001.74001.90001.9000246,500
Apr 03, 20241.86001.91501.65001.73001.7300198,200
Apr 02, 20241.90001.97001.69001.86001.8600320,100
Apr 01, 20241.70001.95001.65501.87001.8700391,400
Mar 28, 20241.60001.75001.54001.67001.6700124,700
Mar 27, 20241.61001.64001.45001.54001.540041,600
Mar 26, 20241.75001.75001.47001.55001.5500211,300
Mar 25, 20241.54001.63001.53501.56001.560038,600
Mar 22, 20241.74001.74001.31001.58001.5800398,400
Mar 21, 20241.50001.77001.46001.72001.7200271,900
Mar 20, 20241.42001.54001.30001.52001.52001,441,200
Mar 19, 20241.37001.44001.36001.41001.410035,700
Mar 18, 20241.37001.44301.37001.37001.370022,800
Mar 15, 20241.36001.39601.33001.37001.370024,100
Mar 14, 20241.43001.46001.33001.37001.370094,800
Mar 13, 20241.44001.49701.43001.45001.450040,500
Mar 12, 20241.44101.50001.43001.44001.440093,100
Mar 11, 20241.42001.53001.42001.46001.460057,900
Mar 08, 20241.46001.51901.38501.39001.390040,500
Mar 07, 20241.34001.50001.34001.46001.460045,200
Mar 06, 20241.51001.52001.30001.37001.3700299,000
Mar 05, 20241.80001.87001.47001.57001.5700307,000
Mar 04, 20241.49001.75001.44201.72001.7200264,100
Mar 01, 20241.37001.45001.25001.44001.4400134,400
Feb 29, 20241.30001.46001.25001.37501.3750208,000
Feb 28, 20241.01001.46001.01001.25001.2500643,700
Feb 27, 20241.05001.05001.00001.02001.020078,700
Feb 26, 20241.05001.06001.01001.05001.050036,400
Feb 23, 20241.06001.08001.02001.05001.050053,600
Feb 22, 20241.10001.10000.94501.04001.040052,000
Feb 21, 20241.10001.13001.05001.05001.050027,400
Feb 20, 20241.04001.13001.02801.05001.050098,700
Feb 16, 20241.06001.07001.00001.05501.0550117,100
Feb 15, 20240.84001.05700.84001.05101.0510216,500
Feb 14, 20240.90000.90000.82000.82000.820020,800
Feb 13, 20240.96500.96500.91000.91000.910015,900
Feb 12, 20240.90200.98500.90000.96500.965054,500
Feb 09, 20240.82300.93000.82300.90000.900050,100
Feb 08, 20240.71000.84000.71000.84000.8400137,200
Feb 07, 20240.75000.75000.71000.73900.739018,200
Feb 06, 20240.75000.75000.68000.74100.741049,800
Feb 05, 20240.80000.80000.71000.75000.750056,900
Feb 02, 20240.76100.83900.76100.83900.839011,400
Feb 01, 20240.81000.84000.76000.76000.760034,800
Jan 31, 20240.85000.87000.80100.84000.840045,100
Jan 30, 20240.88000.88300.85300.87000.870019,000
Jan 29, 20240.84200.95000.84200.88700.887034,700
Jan 26, 20240.93000.93000.83000.87100.871028,900
Jan 25, 20240.87800.92200.84200.85600.856030,200
Jan 24, 20240.84700.86500.83000.86000.860040,300
Jan 23, 20240.96000.96300.86400.88000.880055,300
Jan 22, 20241.01001.01000.85100.96300.963091,700
Jan 19, 20241.03001.04000.93101.00001.0000111,000
Jan 18, 20241.12001.12001.01001.03001.030076,500
Jan 17, 20241.08001.14000.97901.06001.0600153,300
Jan 16, 20241.10001.31001.07001.10001.1000617,300
Jan 12, 20240.83601.09000.80001.09001.0900481,800
Jan 11, 20240.82900.82900.80000.81300.813042,300
Jan 10, 20240.78000.81100.75000.80000.800098,300
Jan 09, 20240.77000.77500.72000.76000.760072,900
Jan 08, 20240.66000.76000.66000.75800.7580140,500
Jan 05, 20240.66500.69300.65000.67600.676035,300
Jan 04, 20240.65000.68500.64000.68500.685051,400
Jan 03, 20240.66000.66000.58300.64500.645068,200
Jan 02, 20240.63000.65500.61000.65500.6550164,600
Dec 29, 20230.55000.63500.52000.60000.6000400,600
Dec 28, 20230.63000.66700.55000.55100.5510392,000
Dec 27, 20230.67000.69000.61000.63000.6300209,500
Dec 26, 20230.67000.71000.65000.65300.653096,800
Dec 22, 20230.67500.68000.65000.65000.6500121,700
Dec 21, 20230.68000.71400.66300.68000.680068,900
Dec 20, 20230.68100.73000.67000.71000.710079,200
Dec 19, 20230.76000.76000.67700.71000.7100126,900
Dec 18, 20230.65100.66000.64300.66000.660028,300
Dec 15, 20230.66500.67000.65000.65800.658038,400
Dec 14, 20230.66600.68500.65600.65600.656037,700
Dec 13, 20230.66500.69000.66500.67300.673018,000
Dec 12, 20230.69000.69000.64300.67000.67006,700
Dec 11, 20230.68000.70000.63200.68900.689027,600
Dec 08, 20230.63100.68000.63100.67800.678016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...