Australia markets closed

Entera Bio Ltd. (ENTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0700-0.1500 (-6.76%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.20002.25752.01002.07002.0700163,338
23 Apr 20242.05002.24001.97002.22002.2200115,700
22 Apr 20241.85002.14001.81002.05002.0500172,700
19 Apr 20242.24002.29001.95001.99001.9900300,700
18 Apr 20242.19002.32002.18002.24002.2400167,400
17 Apr 20242.20002.26902.06002.22002.2200209,300
16 Apr 20242.40002.48602.06002.29002.2900552,900
15 Apr 20243.00003.22002.38002.52002.5200686,900
12 Apr 20242.75003.35002.65002.98002.98001,938,200
11 Apr 20242.26002.70002.25002.66002.6600691,300
10 Apr 20242.23002.69002.15002.23002.2300841,400
09 Apr 20241.97002.32001.95002.25002.2500366,400
08 Apr 20242.00002.05001.86001.95001.9500361,100
05 Apr 20241.97002.00001.90301.98501.9850462,800
04 Apr 20241.79001.99001.74001.90001.9000246,500
03 Apr 20241.86001.91501.65001.73001.7300198,200
02 Apr 20241.90001.97001.69001.86001.8600320,100
01 Apr 20241.70001.95001.65501.87001.8700391,400
28 Mar 20241.60001.75001.54001.67001.6700124,700
27 Mar 20241.61001.64001.45001.54001.540041,600
26 Mar 20241.75001.75001.47001.55001.5500211,300
25 Mar 20241.54001.63001.53501.56001.560038,600
22 Mar 20241.74001.74001.31001.58001.5800398,400
21 Mar 20241.50001.77001.46001.72001.7200271,900
20 Mar 20241.42001.54001.30001.52001.52001,441,200
19 Mar 20241.37001.44001.36001.41001.410035,700
18 Mar 20241.37001.44301.37001.37001.370022,800
15 Mar 20241.36001.39601.33001.37001.370024,100
14 Mar 20241.43001.46001.33001.37001.370094,800
13 Mar 20241.44001.49701.43001.45001.450040,500
12 Mar 20241.44101.50001.43001.44001.440093,100
11 Mar 20241.42001.53001.42001.46001.460057,900
08 Mar 20241.46001.51901.38501.39001.390040,500
07 Mar 20241.34001.50001.34001.46001.460045,200
06 Mar 20241.51001.52001.30001.37001.3700299,000
05 Mar 20241.80001.87001.47001.57001.5700307,000
04 Mar 20241.49001.75001.44201.72001.7200264,100
01 Mar 20241.37001.45001.25001.44001.4400134,400
29 Feb 20241.30001.46001.25001.37501.3750208,000
28 Feb 20241.01001.46001.01001.25001.2500643,700
27 Feb 20241.05001.05001.00001.02001.020078,700
26 Feb 20241.05001.06001.01001.05001.050036,400
23 Feb 20241.06001.08001.02001.05001.050053,600
22 Feb 20241.10001.10000.94501.04001.040052,000
21 Feb 20241.10001.13001.05001.05001.050027,400
20 Feb 20241.04001.13001.02801.05001.050098,700
16 Feb 20241.06001.07001.00001.05501.0550117,100
15 Feb 20240.84001.05700.84001.05101.0510216,500
14 Feb 20240.90000.90000.82000.82000.820020,800
13 Feb 20240.96500.96500.91000.91000.910015,900
12 Feb 20240.90200.98500.90000.96500.965054,500
09 Feb 20240.82300.93000.82300.90000.900050,100
08 Feb 20240.71000.84000.71000.84000.8400137,200
07 Feb 20240.75000.75000.71000.73900.739018,200
06 Feb 20240.75000.75000.68000.74100.741049,800
05 Feb 20240.80000.80000.71000.75000.750056,900
02 Feb 20240.76100.83900.76100.83900.839011,400
01 Feb 20240.81000.84000.76000.76000.760034,800
31 Jan 20240.85000.87000.80100.84000.840045,100
30 Jan 20240.88000.88300.85300.87000.870019,000
29 Jan 20240.84200.95000.84200.88700.887034,700
26 Jan 20240.93000.93000.83000.87100.871028,900
25 Jan 20240.87800.92200.84200.85600.856030,200
24 Jan 20240.84700.86500.83000.86000.860040,300
23 Jan 20240.96000.96300.86400.88000.880055,300
22 Jan 20241.01001.01000.85100.96300.963091,700
19 Jan 20241.03001.04000.93101.00001.0000111,000
18 Jan 20241.12001.12001.01001.03001.030076,500
17 Jan 20241.08001.14000.97901.06001.0600153,300
16 Jan 20241.10001.31001.07001.10001.1000617,300
12 Jan 20240.83601.09000.80001.09001.0900481,800
11 Jan 20240.82900.82900.80000.81300.813042,300
10 Jan 20240.78000.81100.75000.80000.800098,300
09 Jan 20240.77000.77500.72000.76000.760072,900
08 Jan 20240.66000.76000.66000.75800.7580140,500
05 Jan 20240.66500.69300.65000.67600.676035,300
04 Jan 20240.65000.68500.64000.68500.685051,400
03 Jan 20240.66000.66000.58300.64500.645068,200
02 Jan 20240.63000.65500.61000.65500.6550164,600
29 Dec 20230.55000.63500.52000.60000.6000400,600
28 Dec 20230.63000.66700.55000.55100.5510392,000
27 Dec 20230.67000.69000.61000.63000.6300209,500
26 Dec 20230.67000.71000.65000.65300.653096,800
22 Dec 20230.67500.68000.65000.65000.6500121,700
21 Dec 20230.68000.71400.66300.68000.680068,900
20 Dec 20230.68100.73000.67000.71000.710079,200
19 Dec 20230.76000.76000.67700.71000.7100126,900
18 Dec 20230.65100.66000.64300.66000.660028,300
15 Dec 20230.66500.67000.65000.65800.658038,400
14 Dec 20230.66600.68500.65600.65600.656037,700
13 Dec 20230.66500.69000.66500.67300.673018,000
12 Dec 20230.69000.69000.64300.67000.67006,700
11 Dec 20230.68000.70000.63200.68900.689027,600
08 Dec 20230.63100.68000.63100.67800.678016,000
07 Dec 20230.67500.70000.64200.66000.660010,800
06 Dec 20230.65500.70000.63100.66500.665037,400
05 Dec 20230.70200.70200.65500.65500.655042,300
04 Dec 20230.65500.71000.65500.71000.71008,900
01 Dec 20230.67100.70300.62400.65500.655018,800
30 Nov 20230.70000.71000.70000.71000.710015,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...