Entera Bio Ltd (ENTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.0942408377 | 1.91 | 2.01 | 1.8 | 78125 | 1.9084991 | CS |
| 4 | -0.65 | -25.7936507937 | 2.52 | 2.6 | 1.8 | 59793 | 2.157568 | CS |
| 12 | -0.32 | -14.6118721461 | 2.19 | 2.79 | 1.8 | 126451 | 2.45674981 | CS |
| 26 | 0.05 | 2.74725274725 | 1.82 | 2.79 | 1.5373 | 92544 | 2.21306004 | CS |
| 52 | 0.53 | 39.552238806 | 1.34 | 3.35 | 1.3 | 120578 | 2.15967348 | CS |
| 156 | -0.38 | -16.8888888889 | 2.25 | 3.35 | 0.4722 | 106623 | 1.53130743 | CS |
| 260 | -0.79 | -29.6992481203 | 2.66 | 10.16 | 0.4722 | 818138 | 4.77079339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.87 | -0.07 | -3.61 | 2.0016 | 2.0016 | 1.82 | 69550 |
| 1741217700 | 1.94 | -0.04 | -2.02 | 1.9 | 1.96 | 1.9 | 48105 |
| 1741131300 | 1.98 | 0.05 | 2.59 | 1.93 | 2.0099999 | 1.86 | 50274 |
| 1741044900 | 1.93 | 0.08 | 4.32 | 1.85 | 2 | 1.85 | 132440 |
| 1740785700 | 1.85 | -0.17 | -8.42 | 1.91 | 2.0099999 | 1.8 | 90257 |
| 1740699300 | 2.02 | -0.04 | -2.13 | 2.07 | 2.07 | 1.9 | 53456 |
| 1740612900 | 2.064 | -0.04 | -1.71 | 2.1 | 2.105 | 2.0299999 | 23059 |
| 1740526500 | 2.1 | 0.03 | 1.45 | 2.1 | 2.14 | 2.015 | 60169 |
| 1740440100 | 2.07 | -0.03 | -1.43 | 2.13 | 2.14 | 2.05 | 43921 |
| 1740180900 | 2.1 | -0.09 | -4.11 | 2.16 | 2.22 | 2.05 | 29997 |
| 1740094500 | 2.19 | -0.05 | -2.23 | 2.24 | 2.3 | 2.08 | 31743 |
| 1740008100 | 2.24 | -0.07 | -3.03 | 2.35 | 2.42 | 2.2 | 49462 |
| 1739921700 | 2.31 | -0.12 | -4.94 | 2.46 | 2.49 | 2.27 | 33318 |
| 1739576100 | 2.43 | 0.14 | 6.11 | 2.32 | 2.43 | 2.1965 | 54213 |
| 1739489700 | 2.29 | -0.09 | -3.78 | 2.35 | 2.35 | 2.25 | 24094 |
| 1739403300 | 2.38 | 0.01 | 0.42 | 2.35 | 2.43 | 2.21 | 34068 |
| 1739316900 | 2.37 | -0.11 | -4.44 | 2.47 | 2.57 | 2.36 | 132974 |
| 1739230500 | 2.4801 | 0.05 | 2.06 | 2.42 | 2.59 | 2.3218 | 83935 |
| 1738971300 | 2.43 | -0.09 | -3.57 | 2.52 | 2.6 | 2.41 | 91024 |
| 1738884900 | 2.52 | 0.12 | 5.00 | 2.41 | 2.62 | 2.3 | 220410 |
| 1738798500 | 2.4 | 0.1 | 4.35 | 2.4 | 2.49 | 2.3 | 75934 |
| 1738712100 | 2.3 | 0.21 | 10.05 | 2.08 | 2.37 | 2.08 | 119976 |
| 1738625700 | 2.09 | -0.1 | -4.57 | 2.15 | 2.24 | 2 | 131429 |
| 1738366500 | 2.19 | -0.14 | -6.01 | 2.33 | 2.3849999 | 2.15 | 55248 |
| 1738280100 | 2.33 | -0.05 | -2.10 | 2.4 | 2.455 | 2.33 | 68567 |
| 1738193700 | 2.38 | 0.05 | 2.15 | 2.3 | 2.38 | 2.2599999 | 31982 |
| 1738107300 | 2.33 | -0.02 | -0.85 | 2.36 | 2.4 | 2.22 | 31135 |
| 1738020900 | 2.35 | -0.05 | -2.08 | 2.36 | 2.4768 | 2.35 | 28964 |
| 1737761700 | 2.4 | -0.09 | -3.61 | 2.47 | 2.48 | 2.2799999 | 74988 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | 0.09 | 3.75 | 2.45 | 2.56 | 2.45 | 104286 |
| 1737502500 | 2.4 | 0.06 | 2.56 | 2.2799999 | 2.49 | 2.2799999 | 92119 |
| 1737156900 | 2.34 | 0.11 | 4.93 | 2.2599999 | 2.4299 | 2.21 | 135985 |
| 1737070500 | 2.23 | -0.05 | -2.19 | 2.25 | 2.42 | 2.19 | 220490 |
| 1736984100 | 2.2799999 | -0.08 | -3.39 | 2.45 | 2.45 | 2.2508 | 74073 |
| 1736897700 | 2.36 | -0.04 | -1.67 | 2.48 | 2.48 | 2.35 | 15031 |
| 1736811300 | 2.4 | -0.05 | -2.04 | 2.45 | 2.5195 | 2.32 | 41382 |
| 1736552100 | 2.45 | 0 | 0.00 | 2.36 | 2.6 | 2.36 | 44686 |
| 1736379300 | 2.45 | -0.2 | -7.55 | 2.61 | 2.6549999 | 2.27 | 81625 |
| 1736292900 | 2.65 | -0.07 | -2.57 | 2.79 | 2.79 | 2.4883 | 85629 |
| 1736206500 | 2.72 | 0.03 | 1.12 | 2.73 | 2.75 | 2.5792 | 171908 |
| 1735947300 | 2.69 | 0.44 | 19.56 | 2.31 | 2.7299 | 2.24 | 2995585 |
| 1735860900 | 2.25 | 0.13 | 6.13 | 2.2 | 2.32 | 2.07 | 209257 |
| 1735688100 | 2.12 | -0.06 | -2.75 | 2.17 | 2.17 | 2.07 | 50732 |
| 1735601700 | 2.18 | 0.03 | 1.40 | 2.2 | 2.2 | 2.035 | 42878 |
| 1735342500 | 2.15 | 0 | 0.00 | 2.14 | 2.25 | 2.1 | 56364 |
| 1735256100 | 2.15 | -0.03 | -1.15 | 2.07 | 2.2028 | 2.07 | 25037 |
| 1735077840 | 2.175 | 0.18 | 8.75 | 2.06 | 2.1908 | 2.05 | 8949 |
| 1734996900 | 2 | -0.1 | -4.76 | 2.08 | 2.1699 | 1.91 | 142198 |
| 1734737700 | 2.1 | -0.06 | -2.78 | 2.16 | 2.21 | 2.08 | 65191 |
| 1734651300 | 2.16 | -0.02 | -0.92 | 2.2799999 | 2.2799999 | 2.15 | 26863 |
| 1734564900 | 2.18 | -0.04 | -1.80 | 2.25 | 2.2799999 | 2.16 | 44519 |
| 1734478500 | 2.22 | 0.05 | 2.30 | 2.17 | 2.3 | 2.1568 | 38401 |
| 1734392100 | 2.17 | 0.01 | 0.46 | 2.15 | 2.25 | 2.12 | 47280 |
| 1734132900 | 2.16 | -0.04 | -1.82 | 2.19 | 2.23 | 2.02 | 33193 |
| 1734046500 | 2.2 | -0.04 | -1.79 | 2.24 | 2.34 | 2.1282 | 109885 |
| 1733960100 | 2.24 | -0.05 | -2.18 | 2.34 | 2.34 | 2.14 | 44434 |
| 1733873700 | 2.29 | 0.06 | 2.69 | 2.23 | 2.45 | 2.13 | 120015 |
| 1733787300 | 2.23 | 0.22 | 10.95 | 2 | 2.27 | 1.85 | 183164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
