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 | 0.1 | 4.34782608696 | 2.3 | 2.46 | 2 | 81440 | 2.22863051 | CS |
| 4 | -0.21 | -8.04597701149 | 2.61 | 2.655 | 2 | 79527 | 2.3165358 | CS |
| 12 | 0.74 | 44.578313253 | 1.66 | 2.79 | 1.5373 | 156075 | 2.26388066 | CS |
| 26 | 0.93 | 63.2653061224 | 1.47 | 2.79 | 1.41 | 86820 | 2.16850743 | CS |
| 52 | 1.6 | 200 | 0.8 | 3.35 | 0.6801 | 126118 | 2.07202223 | CS |
| 156 | 0.04 | 1.69491525424 | 2.36 | 3.35 | 0.4722 | 106153 | 1.52555372 | CS |
| 260 | -0.5821 | -19.5198014822 | 2.9821 | 10.16 | 0.4722 | 816412 | 4.77420887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.3 | 0.21 | 10.05 | 2.16 | 2.37 | 2.1 | 119569 |
| 1738625700 | 2.09 | -0.1 | -4.57 | 2.214 | 2.22 | 2 | 120697 |
| 1738366500 | 2.19 | -0.14 | -6.01 | 2.33 | 2.3849999 | 2.15 | 55394 |
| 1738280100 | 2.33 | -0.05 | -2.10 | 2.4 | 2.455 | 2.33 | 68937 |
| 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 | 2.528 | 2.6 | 2.41 | 43435 |
| 1736379300 | 2.45 | -0.2 | -7.55 | 2.58 | 2.6549999 | 2.27 | 80568 |
| 1736292900 | 2.65 | -0.07 | -2.57 | 2.7823 | 2.7899 | 2.4883 | 83941 |
| 1736206500 | 2.72 | 0.03 | 1.12 | 2.73 | 2.75 | 2.5792 | 167873 |
| 1735947300 | 2.69 | 0.44 | 19.56 | 2.31 | 2.7299 | 2.24 | 2995067 |
| 1735860900 | 2.25 | 0.13 | 6.13 | 2.18 | 2.32 | 2.07 | 188039 |
| 1735688100 | 2.12 | -0.06 | -2.75 | 2.17 | 2.17 | 2.07 | 50732 |
| 1735601700 | 2.18 | 0.03 | 1.40 | 2.17 | 2.185 | 2.035 | 41014 |
| 1735342500 | 2.15 | 0 | 0.00 | 2.18 | 2.25 | 2.1 | 56307 |
| 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 | 141249 |
| 1734737700 | 2.1 | -0.06 | -2.78 | 2.15 | 2.21 | 2.08 | 65175 |
| 1734651300 | 2.16 | -0.02 | -0.92 | 2.2599999 | 2.2599999 | 2.15 | 25087 |
| 1734564900 | 2.18 | -0.04 | -1.80 | 2.25 | 2.2799999 | 2.16 | 44517 |
| 1734478500 | 2.22 | 0.05 | 2.30 | 2.3 | 2.3 | 2.1568 | 38383 |
| 1734392100 | 2.17 | 0.01 | 0.46 | 2.12 | 2.25 | 2.12 | 47000 |
| 1734132900 | 2.16 | -0.04 | -1.82 | 2.23 | 2.23 | 2.02 | 32835 |
| 1734046500 | 2.2 | -0.04 | -1.79 | 2.2332 | 2.34 | 2.1282 | 108513 |
| 1733960100 | 2.24 | -0.05 | -2.18 | 2.29 | 2.29 | 2.14 | 40404 |
| 1733873700 | 2.29 | 0.06 | 2.69 | 2.2214999 | 2.45 | 2.13 | 119312 |
| 1733787300 | 2.23 | 0.22 | 10.95 | 2 | 2.27 | 1.85 | 174190 |
| 1733528100 | 2.0099999 | 0.22 | 12.29 | 1.82 | 2.039 | 1.7941 | 114204 |
| 1733441700 | 1.79 | 0.04 | 2.29 | 1.7652 | 1.8 | 1.76 | 63452 |
| 1733355300 | 1.75 | 0.15 | 9.38 | 1.6 | 1.75 | 1.6 | 50131 |
| 1733268900 | 1.6 | -0.08 | -4.76 | 1.66 | 1.6911 | 1.58 | 30134 |
| 1733182500 | 1.68 | 0.04 | 2.44 | 1.62 | 1.73 | 1.6 | 20306 |
| 1732917840 | 1.6399999 | -0.06 | -3.53 | 1.68 | 1.74 | 1.62 | 6232 |
| 1732750500 | 1.7 | 0.09 | 5.59 | 1.6 | 1.7 | 1.6 | 23917 |
| 1732664100 | 1.61 | -0.06 | -3.59 | 1.65 | 1.6655 | 1.61 | 8684 |
| 1732577700 | 1.67 | 0.08 | 5.03 | 1.6299999 | 1.6863 | 1.62 | 21213 |
| 1732318500 | 1.59 | -0.03 | -1.85 | 1.62 | 1.65 | 1.57 | 35645 |
| 1732232100 | 1.62 | 0.07 | 4.52 | 1.55 | 1.69 | 1.5373 | 42286 |
| 1732145700 | 1.55 | -0.08 | -4.91 | 1.67 | 1.69 | 1.55 | 48004 |
| 1732059300 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.704 | 1.6299999 | 24199 |
| 1731972900 | 1.66 | -0.07 | -4.05 | 1.74 | 1.77 | 1.66 | 45812 |
| 1731713700 | 1.73 | -0.05 | -2.81 | 1.78 | 1.7809 | 1.73 | 17116 |
| 1731627300 | 1.78 | 0.11 | 6.59 | 1.66 | 1.8 | 1.66 | 2057192 |
| 1731540900 | 1.67 | 0 | 0.00 | 1.685 | 1.75 | 1.66 | 71578 |
| 1731454500 | 1.67 | -0.03 | -1.76 | 1.74 | 1.75 | 1.67 | 37544 |
| 1731368100 | 1.7 | -0.02 | -1.16 | 1.72 | 1.8 | 1.6399999 | 83359 |
| 1731108900 | 1.72 | -0.03 | -1.71 | 1.77 | 1.82 | 1.72 | 38397 |
| 1731022500 | 1.75 | 0.01 | 0.57 | 1.7959 | 1.8396 | 1.75 | 17707 |
| 1730936100 | 1.74 | -0.05 | -2.79 | 1.79 | 1.8321 | 1.73 | 10190 |
| 1730849700 | 1.79 | 0.01 | 0.56 | 1.78 | 1.82 | 1.78 | 7744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
