Entera Bio Ltd Historical Data - 5DT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.561797752809	1.78	1.83	1.77	1600	1.81875	DE
4	-0.23	-11.3861386139	2.02	2.02	1.73	892	1.85123482	DE
12	-0.29	-13.9423076923	2.08	2.62	1.73	542	2.07563907	DE
26	0	0	1.79	2.62	1.54	681	1.95257629	DE
52	0.38	26.9503546099	1.41	2.7	1.31	878	1.87300948	DE
156	1.155	181.88976378	0.635	2.7	0.545	1171	1.45006746	DE
260	1.155	181.88976378	0.635	2.7	0.545	1171	1.45006746	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742419620	1.77	-0.06	-3.28	1.77	1.77	1.77	600
1742333220	1.83	0	0.00	1.83	1.83	1.83	0
1742246820	1.83	0.1	5.78	1.78	1.83	1.78	2600
1741987620	1.73	0	0.00	1.73	1.73	1.73	0
1741901220	1.73	0	0.00	1.73	1.73	1.73	0
1741814820	1.73	0	0.00	1.73	1.73	1.73	0
1741728420	1.73	0	0.00	1.73	1.73	1.73	0
1741642020	1.73	0	0.00	1.73	1.73	1.73	0
1741382820	1.73	-0.14	-7.49	1.73	1.73	1.73	50
1741296420	1.87	0	0.00	1.87	1.87	1.87	0
1741210020	1.87	0	0.00	1.87	1.87	1.87	0
1741123620	1.87	0	0.00	1.87	1.87	1.87	0
1741037220	1.87	-0.05	-2.60	1.87	1.87	1.87	1192
1740778020	1.92	0	0.00	1.92	1.92	1.92	0
1740691620	1.92	0	0.00	1.92	1.92	1.92	0
1740605220	1.92	0	0.00	1.92	1.92	1.92	0
1740518820	1.92	-0.1	-4.95	1.99	1.99	1.92	661
1740432420	2.02	-0.22	-9.82	2.02	2.02	2.02	250
1740173220	2.24	0	0.00	2.24	2.24	2.24	0
1740086820	2.24	0	0.00	2.24	2.24	2.24	0
1740000420	2.24	0	0.00	2.24	2.24	2.24	0
1739914020	2.24	0	0.00	2.24	2.24	2.24	0
1739827620	2.24	0	0.00	2.24	2.24	2.24	0
1739568420	2.24	-0.26	-10.40	2.24	2.24	2.24	150
1739482020	2.5	0	0.00	2.5	2.5	2.5	0
1739395620	2.5	0	0.00	2.5	2.5	2.5	0
1739309220	2.5	0	0.00	2.5	2.5	2.5	0
1739222820	2.5	0.2	8.70	2.36	2.5	2.36	1981
1738963620	2.2999999	-0.24	-9.45	2.54	2.54	2.2999999	100
1738877220	2.54	0.32	14.41	2.54	2.54	2.54	17
1738790820	2.22	0	0.00	2.22	2.22	2.22	0
1738704420	2.22	0.02	0.91	2.22	2.22	2.22	15
1738618020	2.2	0	0.00	2.2	2.2	2.2	0
1738358820	2.2	0	0.00	2.2	2.2	2.2	0
1738272420	2.2	0	0.00	2.2	2.2	2.2	0
1738186020	2.2	0	0.00	2.2	2.2	2.2	0
1738099620	2.2	-0.28	-11.29	2.2	2.2	2.2	122
1738013220	2.48	0	0.00	2.48	2.48	2.48	0
1737754020	2.48	0.16	6.90	2.48	2.48	2.48	44
1737667620	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1737581220	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1737494820	2.3199999	0.08	3.57	2.3199999	2.3199999	2.3199999	1000
1737408420	2.24	0	0.00	2.24	2.24	2.24	0
1737149220	2.24	-0.24	-9.68	2.24	2.24	2.24	10
1737062820	2.48	0	0.00	2.48	2.48	2.48	0
1736976420	2.48	0	0.00	2.48	2.48	2.48	0
1736890020	2.48	0	0.00	2.48	2.48	2.48	0
1736803620	2.48	0	0.00	2.48	2.48	2.48	0
1736544420	2.48	-0.14	-5.34	2.48	2.48	2.48	59
1736458020	2.62	0	0.00	2.62	2.62	2.62	0
1736371620	2.62	0	0.00	2.62	2.62	2.62	0
1736285220	2.62	0	0.00	2.62	2.62	2.62	0
1736198820	2.62	0.64	32.32	2.62	2.62	2.62	50
1735939620	1.98	0	0.00	1.98	1.98	1.98	0
1735853220	1.98	0	0.00	1.98	1.98	1.98	0
1735594020	1.98	-0.08	-3.88	1.98	1.98	1.98	60
1735334820	2.06	-0.02	-0.96	2.08	2.08	2.06	1335
1734989220	2.08	-0.02	-0.95	2.08	2.08	2.08	94
1734730020	2.1	0	0.00	2.1	2.1	2.1	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Entera Bio Ltd (5DT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Entera Bio Ltd (5DT) Historical

Entera Bio Ltd (5DT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free