Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entera Bio Ltd | ENTX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.08 | 3.83% | 2.17 | 10:04:46 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.08 | 2.04 | 2.20 | 2.09 |
ENTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.97 | 2.20 | 1.8439 | 2.02 | 208,274 | 0.20 | 10.15% |
| 1 Month | 1.97 | 3.35 | 1.8101 | 2.40 | 409,189 | 0.20 | 10.15% |
| 3 Months | 0.8143 | 3.35 | 0.8143 | 1.99 | 258,626 | 1.36 | 166.49% |
| 6 Months | 0.664 | 3.35 | 0.52 | 1.68 | 162,783 | 1.51 | 226.81% |
| 1 Year | 0.85 | 3.35 | 0.52 | 1.52 | 97,488 | 1.32 | 155.29% |
| 3 Years | 3.37 | 8.68 | 0.4722 | 5.01 | 372,112 | -1.20 | -35.61% |
| 5 Years | 4.01 | 10.16 | 0.4722 | 4.81 | 812,878 | -1.84 | -45.89% |
ENTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.09 | 0.09 | 4.50% | 2.05 | 2.12 | 1.93 | 277,334 |
| May 01 2024 | 2.00 | 0.04 | 2.04% | 1.99 | 2.04 | 1.90 | 70,670 |
| Apr 30 2024 | 1.96 | -0.05 | -2.49% | 1.99 | 2.02 | 1.8439 | 196,521 |
| Apr 29 2024 | 2.01 | 0.03 | 1.52% | 1.99 | 2.14 | 1.973 | 377,977 |
| Apr 26 2024 | 1.98 | -0.02 | -1.00% | 1.97 | 2.0299 | 1.91 | 118,867 |
| Apr 25 2024 | 2.00 | -0.07 | -3.38% | 2.03 | 2.07 | 1.93 | 117,607 |
| Apr 24 2024 | 2.07 | -0.15 | -6.76% | 2.20 | 2.2575 | 2.01 | 163,385 |
| Apr 23 2024 | 2.22 | 0.17 | 8.29% | 2.05 | 2.24 | 1.97 | 115,685 |
| Apr 22 2024 | 2.05 | 0.06 | 3.02% | 1.85 | 2.14 | 1.8101 | 172,695 |
| Apr 19 2024 | 1.99 | -0.25 | -11.16% | 2.24 | 2.29 | 1.95 | 300,732 |
| Apr 18 2024 | 2.24 | 0.02 | 0.90% | 2.19 | 2.32 | 2.18 | 167,396 |
| Apr 17 2024 | 2.22 | -0.07 | -3.06% | 2.20 | 2.269 | 2.06 | 209,349 |
| Apr 16 2024 | 2.29 | -0.23 | -9.13% | 2.40 | 2.4856 | 2.06 | 552,922 |
| Apr 15 2024 | 2.52 | -0.46 | -15.44% | 3.00 | 3.2109 | 2.3801 | 683,997 |
| Apr 12 2024 | 2.98 | 0.32 | 12.03% | 2.75 | 3.35 | 2.65 | 1,938,230 |
| Apr 11 2024 | 2.66 | 0.43 | 19.28% | 2.26 | 2.70 | 2.25 | 689,092 |
| Apr 10 2024 | 2.23 | -0.02 | -0.89% | 2.23 | 2.69 | 2.15 | 840,762 |
| Apr 09 2024 | 2.25 | 0.30 | 15.38% | 1.97 | 2.32 | 1.95 | 366,347 |
| Apr 08 2024 | 1.95 | -0.04 | -1.76% | 2.00 | 2.0499 | 1.86 | 361,068 |
| Apr 05 2024 | 1.985 | 0.09 | 4.47% | 1.97 | 2.00 | 1.9029 | 463,145 |
| Apr 04 2024 | 1.90 | 0.17 | 9.83% | 1.79 | 1.9899 | 1.7403 | 246,452 |
| Apr 03 2024 | 1.73 | -0.13 | -6.99% | 1.86 | 1.9154 | 1.65 | 198,178 |
