Entera Bio Ltd. ENTX
NASDAQ · United States · Health Technology
$2.89-0.02 (-0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.89 | -0.69% | $2.89 | $3.00 | $2.81 | 640.80K |
| 2026-09-30 | $2.91 | +8.18% | $2.67 | $2.97 | $2.57 | 520.60K |
| 2026-09-29 | $2.69 | 0.00% | $2.70 | $2.72 | $2.66 | 160.80K |
| 2026-09-28 | $2.69 | -2.00% | $2.80 | $2.89 | $2.64 | 340.90K |
| 2026-09-25 | $2.74 | -1.96% | $2.91 | $2.91 | $2.70 | 775.20K |
| 2026-09-24 | $2.80 | -0.36% | $2.78 | $2.88 | $2.71 | 233.80K |
| 2026-09-23 | $2.81 | -5.70% | $3.01 | $3.01 | $2.70 | 858.10K |
| 2026-09-22 | $2.98 | +0.68% | $3.02 | $3.03 | $2.94 | 613.60K |
| 2026-09-21 | $2.96 | 0.00% | $2.93 | $2.97 | $2.86 | 294.70K |
| 2026-09-18 | $2.96 | -2.31% | $3.14 | $3.14 | $2.88 | 289.00K |
| 2026-09-17 | $3.03 | +2.36% | $2.95 | $3.05 | $2.94 | 310.20K |
| 2026-09-16 | $2.96 | +3.50% | $2.86 | $3.05 | $2.79 | 777.50K |
| 2026-09-15 | $2.86 | +1.42% | $2.77 | $2.86 | $2.68 | 391.40K |
| 2026-09-14 | $2.82 | -0.70% | $2.81 | $2.90 | $2.76 | 100.00K |
| 2026-09-11 | $2.84 | +1.79% | $2.85 | $2.94 | $2.83 | 187.60K |
| 2026-09-10 | $2.79 | -1.76% | $2.82 | $2.85 | $2.72 | 437.50K |
| 2026-09-09 | $2.84 | -5.65% | $2.99 | $3.04 | $2.83 | 622.00K |
| 2026-09-08 | $3.01 | +0.33% | $2.95 | $3.07 | $2.82 | 824.60K |
| 2026-09-04 | $3.00 | +1.69% | $2.95 | $3.15 | $2.88 | 603.20K |
| 2026-09-03 | $2.95 | +1.03% | $2.99 | $3.03 | $2.90 | 154.00K |
| 2026-09-02 | $2.92 | +0.69% | $2.90 | $3.00 | $2.84 | 143.50K |
| 2026-09-01 | $2.90 | -1.69% | $2.94 | $3.09 | $2.80 | 256.70K |
| 2026-08-31 | $2.95 | -2.64% | $3.03 | $3.09 | $2.91 | 214.50K |
| 2026-08-28 | $3.03 | -1.62% | $3.12 | $3.15 | $3.00 | 138.20K |
| 2026-08-27 | $3.08 | -3.45% | $3.20 | $3.41 | $3.03 | 240.60K |
| 2026-08-26 | $3.19 | -8.07% | $3.46 | $3.47 | $3.10 | 523.10K |
| 2026-08-25 | $3.47 | +1.46% | $3.42 | $3.56 | $3.40 | 429.90K |
| 2026-08-24 | $3.42 | +5.88% | $3.28 | $3.47 | $3.20 | 257.90K |
| 2026-08-21 | $3.23 | +0.31% | $3.22 | $3.34 | $3.14 | 441.10K |
| 2026-08-20 | $3.22 | +3.54% | $3.01 | $3.33 | $3.00 | 468.50K |
| 2026-08-19 | $3.11 | +7.61% | $2.93 | $3.21 | $2.88 | 696.10K |
| 2026-08-18 | $2.89 | -0.34% | $2.89 | $2.97 | $2.81 | 261.50K |
| 2026-08-17 | $2.90 | +0.35% | $2.83 | $2.97 | $2.82 | 305.90K |
| 2026-08-14 | $2.89 | +0.70% | $2.85 | $2.92 | $2.75 | 278.30K |
| 2026-08-13 | $2.87 | +2.50% | $2.78 | $2.92 | $2.76 | 246.50K |
| 2026-08-12 | $2.80 | -6.67% | $3.03 | $3.03 | $2.75 | 409.90K |
| 2026-08-11 | $3.00 | -1.32% | $2.98 | $3.06 | $2.75 | 487.90K |
| 2026-08-10 | $3.04 | +5.92% | $2.83 | $3.10 | $2.66 | 727.10K |
| 2026-08-07 | $2.87 | +1.77% | $2.80 | $2.97 | $2.80 | 244.90K |
| 2026-08-06 | $2.82 | +0.36% | $2.79 | $2.99 | $2.72 | 387.80K |
| 2026-08-05 | $2.81 | -2.09% | $2.84 | $2.84 | $2.70 | 308.50K |
| 2026-08-04 | $2.87 | -3.04% | $2.93 | $2.99 | $2.74 | 841.50K |
| 2026-08-03 | $2.96 | -1.00% | $2.91 | $3.05 | $2.76 | 1.10M |
| 2026-07-31 | $2.99 | +1.36% | $2.95 | $3.20 | $2.92 | 1.06M |
| 2026-07-30 | $2.95 | -1.67% | $3.06 | $3.06 | $2.66 | 1.39M |
| 2026-07-29 | $3.00 | -7.98% | $3.26 | $3.37 | $2.95 | 1.58M |
| 2026-07-28 | $3.26 | -16.84% | $3.90 | $3.96 | $3.02 | 5.32M |
| 2026-07-27 | $3.92 | +91.22% | $2.96 | $4.20 | $2.77 | 83.38M |
| 2026-07-24 | $2.05 | -3.76% | $2.13 | $2.17 | $2.00 | 163.30K |
| 2026-07-23 | $2.13 | +4.93% | $2.01 | $2.18 | $1.99 | 291.30K |
| 2026-07-22 | $2.03 | +3.57% | $1.96 | $2.08 | $1.96 | 169.10K |
| 2026-07-21 | $1.96 | -1.51% | $1.99 | $2.02 | $1.91 | 85.20K |
| 2026-07-20 | $1.99 | +0.51% | $1.97 | $2.02 | $1.85 | 234.60K |
| 2026-07-17 | $1.98 | -1.00% | $1.97 | $2.05 | $1.96 | 247.10K |
| 2026-07-16 | $2.00 | +12.36% | $1.75 | $2.09 | $1.75 | 577.50K |
| 2026-07-15 | $1.78 | +9.88% | $1.62 | $1.81 | $1.57 | 300.70K |
| 2026-07-14 | $1.62 | -1.22% | $1.63 | $1.66 | $1.59 | 151.60K |
| 2026-07-13 | $1.64 | -0.91% | $1.65 | $1.66 | $1.60 | 81.80K |
| 2026-07-10 | $1.65 | -2.65% | $1.69 | $1.71 | $1.61 | 73.60K |
| 2026-07-09 | $1.70 | +0.59% | $1.71 | $1.72 | $1.62 | 104.90K |
| 2026-07-08 | $1.69 | +1.81% | $1.63 | $1.73 | $1.59 | 243.30K |
| 2026-07-07 | $1.66 | -2.92% | $1.72 | $1.72 | $1.61 | 226.10K |
| 2026-07-06 | $1.71 | +3.01% | $1.69 | $1.86 | $1.63 | 573.10K |
| 2026-07-02 | $1.66 | -1.78% | $1.70 | $1.75 | $1.60 | 126.60K |
| 2026-07-01 | $1.69 | -4.52% | $1.74 | $1.90 | $1.69 | 404.90K |
| 2026-06-30 | $1.77 | +7.27% | $1.66 | $1.80 | $1.58 | 333.60K |
| 2026-06-29 | $1.65 | +1.23% | $1.59 | $1.66 | $1.51 | 474.00K |
| 2026-06-26 | $1.63 | +12.41% | $1.39 | $1.69 | $1.38 | 417.60K |
| 2026-06-25 | $1.45 | -5.84% | $1.56 | $1.57 | $1.44 | 292.40K |
| 2026-06-24 | $1.54 | -0.65% | $1.58 | $1.67 | $1.45 | 613.20K |
| 2026-06-23 | $1.55 | +4.73% | $1.36 | $1.60 | $1.28 | 1.83M |
| 2026-06-22 | $1.48 | +22.31% | $1.24 | $2.78 | $1.22 | 52.31M |
| 2026-06-18 | $1.21 | +0.83% | $1.20 | $1.22 | $1.17 | 51.00K |
| 2026-06-17 | $1.20 | +1.69% | $1.18 | $1.23 | $1.16 | 29.40K |
| 2026-06-16 | $1.18 | -2.48% | $1.21 | $1.21 | $1.16 | 88.00K |
| 2026-06-15 | $1.21 | -1.63% | $1.25 | $1.25 | $1.17 | 86.10K |
| 2026-06-12 | $1.23 | +6.03% | $1.15 | $1.23 | $1.15 | 45.80K |
| 2026-06-11 | $1.16 | -0.85% | $1.16 | $1.20 | $1.15 | 25.60K |
| 2026-06-10 | $1.17 | -4.10% | $1.19 | $1.22 | $1.17 | 16.60K |
| 2026-06-09 | $1.22 | +1.67% | $1.21 | $1.23 | $1.18 | 24.80K |
| 2026-06-08 | $1.20 | +1.69% | $1.17 | $1.23 | $1.17 | 26.60K |
| 2026-06-05 | $1.18 | -3.28% | $1.19 | $1.22 | $1.16 | 60.30K |
| 2026-06-04 | $1.22 | 0.00% | $1.20 | $1.24 | $1.20 | 53.30K |
| 2026-06-03 | $1.22 | -2.40% | $1.22 | $1.24 | $1.20 | 44.20K |
| 2026-06-02 | $1.25 | -1.57% | $1.25 | $1.26 | $1.18 | 132.00K |
| 2026-06-01 | $1.27 | -5.93% | $1.34 | $1.37 | $1.24 | 104.70K |
| 2026-05-29 | $1.35 | +10.66% | $1.22 | $1.37 | $1.21 | 166.80K |
| 2026-05-28 | $1.22 | +2.52% | $1.20 | $1.23 | $1.20 | 75.50K |
| 2026-05-27 | $1.19 | -1.65% | $1.21 | $1.21 | $1.18 | 189.70K |
| 2026-05-26 | $1.21 | -2.42% | $1.24 | $1.25 | $1.21 | 29.60K |