ENTX - Entera Bio Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.76003.90003.58003.73003.730017,200
Jun 17, 20193.70003.92003.52003.80003.80009,200
Jun 14, 20193.72003.87003.67003.87003.870013,400
Jun 13, 20193.80003.95003.69003.80003.80001,700
Jun 12, 20193.80003.96003.54803.61003.610012,900
Jun 11, 20193.55004.00003.55003.90003.900016,500
Jun 10, 20193.80004.10003.45003.82003.820032,700
Jun 07, 20193.33003.85003.33003.82003.82005,200
Jun 06, 20193.22003.80003.18003.65003.65005,800
Jun 05, 20193.38003.71003.27003.55003.550011,600
Jun 04, 20193.55003.63003.21003.40003.40009,100
Jun 03, 20193.33003.50003.33003.40003.40002,700
May 31, 20193.07003.45003.05003.45003.450039,600
May 30, 20193.39003.39003.09003.39003.39003,100
May 29, 20192.98003.38002.97003.20003.200033,700
May 28, 20193.09003.54002.78002.98002.980016,100
May 24, 20193.70003.86002.55002.92502.925091,800
May 23, 20193.82003.96003.50003.69003.690014,800
May 22, 20193.71003.82003.71003.82003.8200400
May 21, 20193.80003.87603.42003.80003.80006,100
May 20, 20193.92203.98703.92203.98003.9800800
May 17, 20194.08004.08003.99003.99003.9900600
May 16, 20194.03104.03104.03104.03104.0310100
May 15, 20194.03104.03104.03104.03104.0310-
May 14, 20194.09004.09004.03104.03104.0310900
May 13, 20193.91004.00003.89703.90003.90003,100
May 10, 20194.10004.10004.10004.10004.1000-
May 09, 20193.81804.12103.81804.10004.10005,500
May 08, 20193.99403.99403.99403.99403.9940100
May 07, 20193.97803.97803.97803.97803.9780-
May 06, 20194.06004.06003.97803.97803.9780500
May 03, 20194.01004.32004.00004.05004.05008,900
May 02, 20194.03004.35004.03004.35004.35003,200
May 01, 20194.25004.35004.25004.35004.35001,100
Apr 30, 20194.26104.40004.26104.40004.4000500
Apr 29, 20194.02204.35004.02204.33004.33003,100
Apr 26, 20194.33004.33004.33004.33004.3300-
Apr 25, 20194.02004.33004.00004.33004.33001,300
Apr 24, 20194.30004.40004.27604.27604.27604,100
Apr 23, 20194.02004.27004.02004.27004.27002,800
Apr 22, 20194.29004.29004.29004.29004.29001,100
Apr 18, 20194.27004.30004.14104.20004.20002,200
Apr 17, 20194.02004.27004.00004.27004.27009,500
Apr 16, 20194.08004.30003.92004.30004.300010,900
Apr 15, 20194.04004.21004.00004.21004.210018,400
Apr 12, 20194.28004.30004.08004.23004.23001,500
Apr 11, 20194.01404.27004.01404.27004.27008,300
Apr 10, 20194.01004.27004.00004.21004.210019,300
Apr 09, 20194.20004.20004.20004.20004.2000100
Apr 08, 20194.05004.27003.95004.20004.2000500
Apr 05, 20194.00004.00003.90003.90003.90002,100
Apr 04, 20193.92004.28003.90104.10004.10002,000
Apr 03, 20194.00004.24004.00004.10004.10001,800
Apr 02, 20194.30004.30004.10004.27004.27006,100
Apr 01, 20194.01304.35004.01304.35004.35001,300
Mar 29, 20194.32504.32504.32504.32504.3250100
Mar 28, 20194.02004.40004.00004.32504.325012,700
Mar 27, 20193.95404.15003.81804.15004.15001,200
Mar 26, 20193.92003.99003.80003.99003.99001,800
Mar 25, 20194.25004.25003.79003.80003.80003,600
Mar 22, 20194.23004.23004.23004.23004.2300100
Mar 21, 20193.97204.23003.97204.23004.23003,100
Mar 20, 20194.19004.19004.19004.19004.1900200
Mar 19, 20194.01004.15003.98004.15004.150030,700
Mar 18, 20194.00004.15004.00004.13004.13001,400
Mar 15, 20194.03004.36004.00004.29004.29005,800
Mar 14, 20194.39004.39004.39004.39004.3900-
Mar 13, 20194.01004.39004.01004.39004.39001,200
Mar 12, 20194.47004.47004.25004.46004.46003,400
Mar 11, 20194.10004.40004.10004.31004.31003,800
Mar 08, 20194.09904.56004.09904.50004.500010,800
Mar 07, 20194.10004.27004.09004.11004.110026,100
Mar 06, 20194.13304.28004.13304.28004.28009,700
Mar 05, 20194.30904.30904.30904.30904.3090100
Mar 04, 20194.30004.40004.30004.40004.4000400
Mar 01, 20194.35204.55004.10004.43004.430015,200
Feb 28, 20194.31404.54004.20504.35004.35002,100
Feb 27, 20194.31604.33004.20004.33004.33002,400
Feb 26, 20194.40004.40004.25004.34004.34002,300
Feb 25, 20194.54004.54004.22404.48004.48001,000
Feb 22, 20194.60004.60004.13004.54004.540022,400
Feb 21, 20194.34104.36204.02504.12004.120010,500
Feb 20, 20194.49004.49004.31004.45004.45007,800
Feb 19, 20194.80004.80004.48304.48304.48303,400
Feb 15, 20194.75004.75004.46604.75004.75002,600
Feb 14, 20194.79004.79004.51004.76004.76007,800
Feb 13, 20194.61005.00004.55004.80004.80006,900
Feb 12, 20195.05005.10004.33004.60004.600022,900
Feb 11, 20195.05005.05004.29104.84004.840024,400
Feb 08, 20194.34004.50004.21004.21004.21006,500
Feb 07, 20194.50004.50004.15204.15204.15202,000
Feb 06, 20194.30904.50004.15004.17004.170020,300
Feb 05, 20194.29004.34004.12004.33004.330015,400
Feb 04, 20194.24004.32003.90304.25004.250032,000
Feb 01, 20194.10004.19003.78004.18004.180013,700
Jan 31, 20194.44004.44003.77004.00004.0000121,900
Jan 30, 20193.92304.25003.92304.00004.000030,000
Jan 29, 20194.04004.04004.04004.04004.0400-
Jan 28, 20193.73004.06703.72004.04004.040022,900
Jan 25, 20193.70003.80603.53003.80003.8000606,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...