Entera Bio Ltd (ENTX) Historical Stock Data

0.90 ↓0.01 (-1.11%)
As of January 27, 2023, 3:03pm EST.

Historical Data

In the past 30 trading days, ENTX is up 1.86% a day on average. There have been 19 days where Entera Bio Ltd closed green and 11 days where ENTX closed red.

DateOpenCloseChangeLowHighVolume
2023-01-260.950.91↓$0.04 (-4.20%)0.910.9611.81K
2023-01-250.900.95↑$0.05 (5.24%)0.900.9525.05K
2023-01-240.930.95↑$0.02 (2.69%)0.890.9820.35K
2023-01-230.880.92↑$0.04 (4.55%)0.870.9351.40K
2023-01-200.870.88↑$0.01 (1.26%)0.850.9514.30K
2023-01-190.860.88↑$0.02 (2.33%)0.860.8838.19K
2023-01-180.870.88↑$0.01 (0.80%)0.860.9028.32K
2023-01-170.850.86↑$0.01 (1.51%)0.820.8847.71K
2023-01-130.840.83↓$0.01 (-1.19%)0.800.8615.74K
2023-01-120.930.83↓$0.10 (-10.75%)0.800.93129.51K
2023-01-110.950.94↓$0.01 (-1.05%)0.910.9521.61K
2023-01-100.930.94↑$0.00 (0.39%)0.910.9820.01K
2023-01-090.950.95↑$0.00 (0.00%)0.931.05112.80K
2023-01-061.121.05↓$0.07 (-6.25%)0.991.12146.33K
2023-01-051.151.12↓$0.03 (-2.61%)1.051.16122.57K
2023-01-041.031.09↑$0.06 (5.83%)0.991.15218.33K
2023-01-030.751.02↑$0.27 (36.00%)0.751.02364.90K
2022-12-300.610.73↑$0.12 (19.28%)0.610.74124.49K
2022-12-290.650.67↑$0.02 (3.08%)0.580.67237.88K
2022-12-280.560.57↑$0.01 (0.98%)0.540.6086.09K
2022-12-270.530.56↑$0.03 (5.62%)0.520.5772.72K
2022-12-230.600.55↓$0.05 (-8.32%)0.520.6556.23K
2022-12-220.560.56↑$0.01 (1.02%)0.550.6048.39K
2022-12-210.650.60↓$0.05 (-7.69%)0.580.65114.92K
2022-12-200.640.65↑$0.01 (1.36%)0.610.6630.52K
2022-12-190.660.67↑$0.01 (1.99%)0.630.6938.34K
2022-12-160.620.67↑$0.05 (8.58%)0.620.6736.49K
2022-12-150.630.63↓$0.00 (-0.49%)0.610.6334.32K
2022-12-140.630.63↓$0.00 (-0.52%)0.600.6430.67K
2022-12-130.630.60↓$0.02 (-3.76%)0.600.6678.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$ENTX not happening this week or in the next months
just keep hodl!

0 Like Report