Entera Bio Ltd.

NASDAQ: ENTX · Real-Time Price · USD
1.89
-0.11 (-5.50%)
At close: Aug 19, 2025, 3:59 PM
1.92
1.59%
After-hours: Aug 19, 2025, 07:00 PM EDT

ENTX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 19, 2025 1.99 1.99 1.89 1.89 n/a -5.50% 26,829
Aug 18, 2025 1.99 2.03 1.98 2.00 2.00 0.00% 63,462
Aug 15, 2025 1.96 2.03 1.96 2.00 2.00 1.52% 76,704
Aug 14, 2025 1.98 1.98 1.87 1.97 1.97 1.55% 89,820
Aug 13, 2025 1.92 1.94 1.89 1.94 1.94 2.65% 40,500
Aug 12, 2025 1.88 1.92 1.88 1.89 1.89 0.53% 39,400
Aug 11, 2025 1.81 1.89 1.80 1.88 1.88 3.30% 43,322
Aug 8, 2025 1.85 1.89 1.76 1.82 1.82 1.11% 114,846
Aug 7, 2025 1.96 1.98 1.80 1.80 1.80 -9.09% 204,200
Aug 6, 2025 2.11 2.11 1.96 1.98 1.98 -1.98% 95,671
Aug 5, 2025 2.08 2.13 2.02 2.02 2.02 -2.88% 64,915
Aug 4, 2025 1.99 2.14 1.99 2.08 2.08 6.67% 190,742
Aug 1, 2025 1.92 1.98 1.92 1.95 1.95 1.04% 30,635
Jul 31, 2025 2.00 2.01 1.92 1.93 1.93 -4.46% 93,230
Jul 30, 2025 2.00 2.07 1.99 2.02 2.02 0.00% 110,210
Jul 29, 2025 2.15 2.16 2.02 2.02 2.02 -1.94% 153,648
Jul 28, 2025 2.02 2.35 1.94 2.06 2.06 10.75% 4,288,228
Jul 25, 2025 1.91 1.91 1.85 1.86 1.86 -2.62% 37,732
Jul 24, 2025 2.03 2.03 1.90 1.91 1.91 -1.04% 71,175
Jul 23, 2025 2.04 2.04 1.92 1.93 1.93 -1.03% 24,240