Entera Bio Ltd (ENTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -13.2275132275 | 1.89 | 1.96 | 1.6 | 77715 | 1.81492107 | CS |
| 4 | -0.39 | -19.2118226601 | 2.03 | 2.25 | 1.6 | 72337 | 1.99552971 | CS |
| 12 | -0.59 | -26.4573991031 | 2.23 | 3.35 | 1.6 | 197358 | 2.38971635 | CS |
| 26 | 0.98 | 148.484848485 | 0.66 | 3.35 | 0.5826 | 176277 | 1.92230824 | CS |
| 52 | 0.8 | 95.2380952381 | 0.84 | 3.35 | 0.52 | 109805 | 1.66376511 | CS |
| 156 | -4.56 | -73.5483870968 | 6.2 | 6.24 | 0.4722 | 122887 | 2.24135848 | CS |
| 260 | -1.6202 | -49.696337648 | 3.2602 | 10.16 | 0.4722 | 815279 | 4.80178644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.74 | 1.62 | 21393 |
| 1719959700 | 1.71 | -0.05 | -2.84 | 1.78 | 1.78 | 1.61 | 68629 |
| 1719873300 | 1.76 | -0.08 | -4.35 | 1.8 | 1.8403 | 1.6 | 115641 |
| 1719614100 | 1.84 | -0.11 | -5.64 | 1.96 | 1.96 | 1.7802 | 70969 |
| 1719527700 | 1.95 | 0.05 | 2.63 | 1.95 | 1.96 | 1.8101 | 55634 |
| 1719441300 | 1.9 | 0.03 | 1.60 | 1.89 | 1.94 | 1.8101 | 70955 |
| 1719354900 | 1.87 | -0.19 | -9.22 | 2.04 | 2.04 | 1.85 | 114327 |
| 1719268500 | 2.06 | 0.04 | 1.98 | 2.04 | 2.1 | 1.99 | 50949 |
| 1719009300 | 2.02 | -0.04 | -1.94 | 2.15 | 2.18 | 1.96 | 93208 |
| 1718922900 | 2.06 | -0.05 | -2.37 | 2.05 | 2.15 | 1.98 | 71824 |
| 1718750100 | 2.11 | 0.04 | 1.93 | 2.1 | 2.14 | 2.035 | 66934 |
| 1718663700 | 2.07 | 0 | 0.00 | 2.08 | 2.085 | 1.96 | 40607 |
| 1718404500 | 2.07 | -0.01 | -0.48 | 2.08 | 2.08 | 1.97 | 44825 |
| 1718318100 | 2.08 | -0.11 | -5.02 | 2.17 | 2.17 | 2.0299999 | 33631 |
| 1718231700 | 2.19 | 0.1 | 4.78 | 2.07 | 2.25 | 2.05 | 82004 |
| 1718145300 | 2.09 | 0.05 | 2.45 | 2.0299999 | 2.09 | 1.95 | 96995 |
| 1718058900 | 2.04 | 0.04 | 2.00 | 2.04 | 2.06 | 1.95 | 65790 |
| 1717799700 | 2 | -0.09 | -4.31 | 2.0599 | 2.0599 | 1.96 | 65568 |
| 1717713300 | 2.09 | 0.01 | 0.48 | 2.05 | 2.1299 | 1.97 | 110627 |
| 1717626900 | 2.08 | -0.02 | -0.95 | 2.0299999 | 2.13 | 2.0299999 | 51841 |
| 1717540500 | 2.1 | -0.2 | -8.70 | 2.24 | 2.24 | 2.04 | 86483 |
| 1717454100 | 2.3 | 0.05 | 2.22 | 2.25 | 2.31 | 2.22 | 43506 |
| 1717194900 | 2.25 | -0.06 | -2.60 | 2.31 | 2.34 | 2.25 | 21530 |
| 1717108500 | 2.31 | -0.12 | -4.94 | 2.08 | 2.44 | 2.08 | 94849 |
| 1717022100 | 2.43 | 0.18 | 8.00 | 2.25 | 2.45 | 2.25 | 34187 |
| 1716935700 | 2.25 | -0.07 | -3.02 | 2.33 | 2.34 | 2.1999 | 80890 |
| 1716590100 | 2.32 | 0.01 | 0.43 | 2.24 | 2.32 | 2.19 | 100610 |
| 1716503700 | 2.31 | -0.07 | -2.94 | 2.36 | 2.37 | 2.1601 | 157837 |
| 1716417300 | 2.38 | -0.01 | -0.42 | 2.4 | 2.46 | 2.3 | 112976 |
| 1716330900 | 2.39 | 0.09 | 3.91 | 2.3 | 2.39 | 2.24 | 143388 |
| 1716244500 | 2.3 | -0.14 | -5.74 | 2.4 | 2.4 | 2.2 | 198380 |
| 1715985300 | 2.44 | -0.16 | -6.15 | 2.6 | 2.6 | 2.354 | 82332 |
| 1715898900 | 2.6 | -0.02 | -0.76 | 2.57 | 2.7679999 | 2.46 | 183246 |
| 1715812500 | 2.62 | 0.11 | 4.38 | 2.47 | 2.75 | 2.4 | 199610 |
| 1715726100 | 2.5099999 | 0.17 | 7.26 | 2.34 | 2.5299999 | 2.02 | 300782 |
| 1715639700 | 2.34 | -0.12 | -4.88 | 2.5099999 | 2.5099999 | 2.32 | 89217 |
| 1715380500 | 2.46 | -0.08 | -3.15 | 2.5 | 2.54 | 2.2599999 | 154803 |
| 1715294100 | 2.54 | 0.09 | 3.67 | 2.46 | 2.55 | 2.39 | 137881 |
| 1715207700 | 2.45 | -0.02 | -0.81 | 2.44 | 2.48 | 2.33 | 132178 |
| 1715121300 | 2.47 | 0.08 | 3.35 | 2.56 | 2.57 | 2.2937 | 127693 |
| 1715034900 | 2.39 | 0.23 | 10.65 | 2.41 | 2.5 | 2.17 | 230120 |
| 1714775700 | 2.16 | 0.07 | 3.35 | 2.08 | 2.2 | 2.02 | 235942 |
| 1714689300 | 2.09 | 0.09 | 4.50 | 2.05 | 2.12 | 1.93 | 277334 |
| 1714602900 | 2 | 0.04 | 2.04 | 1.99 | 2.04 | 1.9 | 70670 |
| 1714516500 | 1.96 | -0.05 | -2.49 | 1.99 | 2.02 | 1.8439 | 196521 |
| 1714430100 | 2.0099999 | 0.03 | 1.52 | 1.99 | 2.14 | 1.973 | 377977 |
| 1714170900 | 1.98 | -0.02 | -1.00 | 1.97 | 2.0299 | 1.91 | 118867 |
| 1714084500 | 2 | -0.07 | -3.38 | 2.07 | 2.07 | 1.93 | 102441 |
| 1713998100 | 2.07 | -0.15 | -6.76 | 2.2 | 2.2575 | 2.0099999 | 163385 |
| 1713911700 | 2.22 | 0.17 | 8.29 | 2.05 | 2.24 | 1.97 | 115685 |
| 1713825300 | 2.05 | 0.06 | 3.02 | 1.85 | 2.14 | 1.8101 | 172695 |
| 1713566100 | 1.99 | -0.25 | -11.16 | 2.24 | 2.29 | 1.95 | 300732 |
| 1713479700 | 2.24 | 0.02 | 0.90 | 2.19 | 2.32 | 2.18 | 167396 |
| 1713393300 | 2.22 | -0.07 | -3.06 | 2.2 | 2.269 | 2.06 | 209349 |
| 1713306900 | 2.29 | -0.23 | -9.13 | 2.4202 | 2.4202 | 2.06 | 484532 |
| 1713220500 | 2.52 | -0.46 | -15.44 | 3 | 3.2109 | 2.3801 | 683997 |
| 1712961300 | 2.98 | 0.32 | 12.03 | 2.75 | 3.35 | 2.65 | 1938230 |
| 1712874900 | 2.66 | 0.43 | 19.28 | 2.2599999 | 2.7 | 2.25 | 689092 |
| 1712788500 | 2.23 | -0.02 | -0.89 | 2.23 | 2.69 | 2.15 | 806280 |
| 1712702100 | 2.25 | 0.3 | 15.38 | 1.97 | 2.32 | 1.95 | 366347 |
| 1712615700 | 1.95 | -0.04 | -1.76 | 2 | 2.0499 | 1.86 | 361068 |
| 1712356500 | 1.985 | 0.09 | 4.47 | 1.97 | 2 | 1.9029 | 452797 |
| 1712270100 | 1.9 | 0.17 | 9.83 | 1.79 | 1.9899 | 1.7403 | 246452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
