Entera Bio Ltd (ENTX) Historical Stock Data
2.07 ↓0.15 (-6.76%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENTX is up 1.29% a day on average. There have been 19 days where Entera Bio Ltd closed green and 11 days where ENTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2.05 | 2.22 | ↑$0.17 (8.29%) | 1.97 | 2.24 | 115.73K |
| 2024-04-22 | 1.85 | 2.05 | ↑$0.20 (10.81%) | 1.81 | 2.14 | 172.70K |
| 2024-04-19 | 2.24 | 1.99 | ↓$0.25 (-11.16%) | 1.95 | 2.29 | 300.78K |
| 2024-04-18 | 2.19 | 2.24 | ↑$0.05 (2.28%) | 2.18 | 2.32 | 167.40K |
| 2024-04-17 | 2.20 | 2.22 | ↑$0.02 (0.91%) | 2.06 | 2.27 | 209.35K |
| 2024-04-16 | 2.40 | 2.29 | ↓$0.11 (-4.58%) | 2.06 | 2.49 | 552.94K |
| 2024-04-15 | 3.00 | 2.52 | ↓$0.48 (-16.00%) | 2.38 | 3.22 | 684.38K |
| 2024-04-12 | 2.75 | 2.98 | ↑$0.23 (8.36%) | 2.65 | 3.35 | 1.94M |
| 2024-04-11 | 2.26 | 2.66 | ↑$0.40 (17.70%) | 2.25 | 2.70 | 689.46K |
| 2024-04-10 | 2.23 | 2.23 | ↑$0.00 (0.00%) | 2.15 | 2.69 | 841.36K |
| 2024-04-09 | 1.97 | 2.25 | ↑$0.28 (14.21%) | 1.95 | 2.32 | 366.39K |
| 2024-04-08 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.86 | 2.05 | 361.07K |
| 2024-04-05 | 1.97 | 1.99 | ↑$0.02 (0.76%) | 1.90 | 2.00 | 463.15K |
| 2024-04-04 | 1.79 | 1.90 | ↑$0.11 (6.15%) | 1.74 | 1.99 | 246.45K |
| 2024-04-03 | 1.86 | 1.73 | ↓$0.13 (-6.99%) | 1.65 | 1.92 | 198.18K |
| 2024-04-02 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.69 | 1.97 | 320.07K |
| 2024-04-01 | 1.70 | 1.87 | ↑$0.17 (10.00%) | 1.66 | 1.95 | 391.54K |
| 2024-03-28 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.54 | 1.75 | 124.69K |
| 2024-03-27 | 1.61 | 1.54 | ↓$0.07 (-4.35%) | 1.45 | 1.64 | 41.66K |
| 2024-03-26 | 1.75 | 1.55 | ↓$0.20 (-11.43%) | 1.47 | 1.75 | 211.33K |
| 2024-03-25 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.54 | 1.63 | 38.65K |
| 2024-03-22 | 1.74 | 1.58 | ↓$0.16 (-9.20%) | 1.31 | 1.74 | 398.45K |
| 2024-03-21 | 1.50 | 1.72 | ↑$0.22 (14.67%) | 1.46 | 1.77 | 271.64K |
| 2024-03-20 | 1.42 | 1.52 | ↑$0.10 (7.04%) | 1.30 | 1.54 | 1.44M |
| 2024-03-19 | 1.37 | 1.41 | ↑$0.04 (2.93%) | 1.36 | 1.44 | 35.69K |
| 2024-03-18 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.37 | 1.44 | 22.85K |
| 2024-03-15 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.33 | 1.40 | 24.12K |
| 2024-03-14 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.33 | 1.46 | 94.84K |
| 2024-03-13 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.43 | 1.50 | 40.50K |
| 2024-03-12 | 1.44 | 1.44 | ↓$0.00 (-0.04%) | 1.43 | 1.50 | 93.14K |
Create an account or log in to view more rows.
$ENTX -
Buy
buy
buy!
$ENTX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ENTX power hour will be fucking crazy
$ENTX If options never existed
what do you think this stock would be trading at?
$ENTX this is going to skyrocket tmr!!!
$ENTX we’re fucked tomorrow boys
$ENTX good place to average up
$ENTX hold and buy… go green go!!!
$ENTX FYI - leaning bullish
$ENTX hi hi