Entera Bio Ltd. ENTX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,89-0,02 (-%0,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |