Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entera Bio Ltd | ENTX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.05 | -2.50% | 1.95 | 16:49:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.97 | 1.91 | 2.0299 | 1.98 | 2.00 |
ENTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.24 | 2.29 | 1.8101 | 2.05 | 170,988 | -0.29 | -12.95% |
| 1 Month | 1.70 | 3.35 | 1.65 | 2.38 | 427,596 | 0.25 | 14.71% |
| 3 Months | 0.761 | 3.35 | 0.6801 | 1.96 | 242,336 | 1.19 | 156.24% |
| 6 Months | 0.6734 | 3.35 | 0.52 | 1.66 | 152,437 | 1.28 | 189.58% |
| 1 Year | 0.77 | 3.35 | 0.52 | 1.48 | 94,105 | 1.18 | 153.25% |
| 3 Years | 3.4808 | 8.68 | 0.4722 | 5.10 | 365,614 | -1.53 | -43.98% |
| 5 Years | 4.34 | 10.16 | 0.4722 | 4.54 | 705,652 | -2.39 | -55.07% |
ENTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2.07 | 2.07 | 1.93 | 102,441 |
| 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% | 2.4202 | 2.4202 | 2.06 | 484,532 |
| 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 | 806,280 |
| 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 | 452,797 |
| 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 |
| Apr 02 2024 | 1.86 | -0.01 | -0.53% | 1.82 | 1.97 | 1.69 | 274,261 |
| Apr 01 2024 | 1.87 | 0.20 | 11.98% | 1.70 | 1.95 | 1.655 | 391,412 |
| Mar 28 2024 | 1.67 | 0.13 | 8.44% | 1.60 | 1.75 | 1.54 | 124,686 |
| Mar 27 2024 | 1.54 | -0.01 | -0.65% | 1.61 | 1.64 | 1.45 | 41,633 |
