Entera Bio Ltd (ENTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.564971751412 | 1.77 | 1.82 | 1.64 | 458303 | 1.77069029 | CS |
| 4 | -0.06 | -3.26086956522 | 1.84 | 1.95 | 1.64 | 128572 | 1.7776997 | CS |
| 12 | 0.04 | 2.29885057471 | 1.74 | 2.25 | 1.61 | 67079 | 1.82555325 | CS |
| 26 | -0.69 | -27.9352226721 | 2.47 | 2.768 | 1.41 | 66183 | 1.93126156 | CS |
| 52 | 1.06 | 147.222222222 | 0.72 | 3.35 | 0.52 | 117687 | 1.80462366 | CS |
| 156 | -2.01 | -53.0343007916 | 3.79 | 3.88 | 0.4722 | 106547 | 1.58092422 | CS |
| 260 | -0.83 | -31.8007662835 | 2.61 | 10.16 | 0.4722 | 811380 | 4.78680956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 1.78 | 0.11 | 6.59 | 1.66 | 1.8 | 1.66 | 2057193 |
| 1731540900 | 1.67 | 0 | 0.00 | 1.66 | 1.75 | 1.66 | 73686 |
| 1731454500 | 1.67 | -0.03 | -1.76 | 1.74 | 1.75 | 1.66 | 38420 |
| 1731368100 | 1.7 | -0.02 | -1.16 | 1.72 | 1.8 | 1.6399999 | 83431 |
| 1731108900 | 1.72 | -0.03 | -1.71 | 1.77 | 1.82 | 1.72 | 38787 |
| 1731022500 | 1.75 | 0.01 | 0.57 | 1.74 | 1.8396 | 1.74 | 17751 |
| 1730936100 | 1.74 | -0.05 | -2.79 | 1.76 | 1.8321 | 1.73 | 11105 |
| 1730849700 | 1.79 | 0.01 | 0.56 | 1.77 | 1.82 | 1.77 | 7786 |
| 1730763300 | 1.78 | -0.02 | -1.11 | 1.77 | 1.8193 | 1.77 | 15508 |
| 1730500500 | 1.8 | -0.01 | -0.55 | 1.84 | 1.88 | 1.8 | 19627 |
| 1730414100 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.8003 | 10648 |
| 1730327700 | 1.86 | -0.03 | -1.59 | 1.9 | 1.94 | 1.8 | 12623 |
| 1730241300 | 1.89 | 0.03 | 1.61 | 1.93 | 1.9399 | 1.87 | 5457 |
| 1730154900 | 1.86 | -0.02 | -1.06 | 1.88 | 1.95 | 1.8 | 13602 |
| 1729895700 | 1.88 | 0.06 | 3.30 | 1.84 | 1.915 | 1.79 | 58213 |
| 1729809300 | 1.82 | -0.03 | -1.49 | 1.77 | 1.8761 | 1.77 | 14070 |
| 1729722900 | 1.8475 | -0 | -0.14 | 1.82 | 1.85 | 1.81 | 9664 |
| 1729636500 | 1.85 | 0 | 0.00 | 1.87 | 1.9096 | 1.782 | 26440 |
| 1729550100 | 1.85 | 0 | 0.00 | 1.84 | 1.9 | 1.8001 | 21137 |
| 1729290900 | 1.85 | 0.05 | 2.78 | 1.84 | 1.8551 | 1.76 | 36287 |
| 1729204500 | 1.8 | -0.03 | -1.64 | 1.85 | 1.85 | 1.79 | 11921 |
| 1729118100 | 1.83 | 0.08 | 4.57 | 1.78 | 1.85 | 1.76 | 15847 |
| 1729031700 | 1.75 | -0.03 | -1.69 | 1.79 | 1.88 | 1.7401 | 32692 |
| 1728945300 | 1.78 | -0.08 | -4.30 | 1.83 | 1.85 | 1.76 | 10686 |
| 1728686100 | 1.86 | 0.08 | 4.49 | 1.75 | 1.86 | 1.745 | 41695 |
| 1728599700 | 1.78 | 0.02 | 1.14 | 1.76 | 1.8174 | 1.74 | 6916 |
| 1728513300 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8429 | 1.7401 | 29420 |
| 1728426900 | 1.8 | 0.01 | 0.56 | 1.84 | 1.84 | 1.73 | 26240 |
| 1728340500 | 1.79 | -0.08 | -4.28 | 1.8 | 1.85 | 1.72 | 29127 |
| 1728081300 | 1.87 | 0.03 | 1.63 | 1.93 | 1.93 | 1.811 | 16069 |
| 1727994900 | 1.84 | -0.01 | -0.54 | 1.85 | 1.88 | 1.81 | 10523 |
| 1727908500 | 1.85 | 0.02 | 1.09 | 1.84 | 1.9499 | 1.84 | 12235 |
| 1727822100 | 1.83 | -0.07 | -3.68 | 1.89 | 2 | 1.82 | 30385 |
| 1727735700 | 1.9 | -0.11 | -5.47 | 1.98 | 2.0099999 | 1.9 | 53544 |
| 1727476500 | 2.0099999 | 0.09 | 4.52 | 1.9 | 2.02 | 1.85 | 45287 |
| 1727390100 | 1.9231 | -0.01 | -0.36 | 1.95 | 1.96 | 1.88 | 29560 |
| 1727303700 | 1.93 | -0.03 | -1.53 | 1.95 | 1.95 | 1.858 | 33769 |
| 1727217300 | 1.96 | 0.05 | 2.62 | 1.97 | 1.97 | 1.830311 | 19645 |
| 1727130900 | 1.91 | -0.12 | -5.91 | 2.0299999 | 2.09 | 1.91 | 56541 |
| 1726871700 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0699 | 1.96 | 34048 |
| 1726785300 | 2.0299999 | -0.07 | -3.33 | 2.13 | 2.25 | 2.0299999 | 47218 |
| 1726698900 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 1.94 | 38591 |
| 1726612500 | 2.12 | 0.11 | 5.47 | 2.0099999 | 2.17 | 2 | 65952 |
| 1726526100 | 2.0099999 | 0.02 | 1.01 | 2.02 | 2.02 | 1.93 | 43634 |
| 1726266900 | 1.99 | 0.19 | 10.56 | 1.81 | 1.99 | 1.81 | 93193 |
| 1726180500 | 1.8 | 0.02 | 1.12 | 1.77 | 1.82 | 1.7605 | 11498 |
| 1726094100 | 1.78 | -0.08 | -4.30 | 1.84 | 1.9 | 1.762 | 27190 |
| 1726007700 | 1.86 | -0.01 | -0.53 | 1.9 | 1.92 | 1.83 | 22479 |
| 1725921300 | 1.87 | 0.08 | 4.47 | 1.82 | 1.89 | 1.7899 | 29998 |
| 1725662100 | 1.79 | -0.16 | -8.21 | 1.94 | 1.94 | 1.77 | 31844 |
| 1725575700 | 1.95 | 0.07 | 3.72 | 1.95 | 1.95 | 1.8075 | 27350 |
| 1725489300 | 1.88 | -0.14 | -6.93 | 1.99 | 2.0299999 | 1.767 | 106026 |
| 1725402900 | 2.02 | 0.35 | 20.96 | 1.76 | 2.02 | 1.7325 | 192964 |
| 1725057300 | 1.67 | 0.02 | 1.21 | 1.65 | 1.72 | 1.65 | 11107 |
| 1724970900 | 1.65 | -0 | -0.18 | 1.61 | 1.7099 | 1.61 | 16894 |
| 1724884500 | 1.653 | -0.07 | -3.90 | 1.7 | 1.72 | 1.61 | 18101 |
| 1724798100 | 1.72 | 0.06 | 3.61 | 1.71 | 1.7299 | 1.66 | 18196 |
| 1724711700 | 1.66 | -0.05 | -2.92 | 1.77 | 1.77 | 1.66 | 14797 |
| 1724452500 | 1.71 | 0 | 0.00 | 1.74 | 1.747 | 1.6208 | 23032 |
| 1724366100 | 1.71 | 0.06 | 3.64 | 1.71 | 1.76 | 1.69 | 29872 |
| 1724279700 | 1.65 | -0.02 | -1.20 | 1.65 | 1.71 | 1.6134 | 33936 |
| 1724193300 | 1.67 | 0.05 | 3.09 | 1.65 | 1.67 | 1.6299999 | 16079 |
| 1724106900 | 1.62 | -0.01 | -0.61 | 1.67 | 1.7 | 1.62 | 39178 |
| 1723847700 | 1.6299999 | 0.06 | 3.56 | 1.6 | 1.66 | 1.6 | 23815 |
| 1723761300 | 1.574 | 0 | 0.25 | 1.6 | 1.6399999 | 1.55 | 15753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
