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.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	0.95	0.91	↓$0.04 (-4.20%)	0.91	0.96	11.81K
2023-01-25	0.90	0.95	↑$0.05 (5.24%)	0.90	0.95	25.05K
2023-01-24	0.93	0.95	↑$0.02 (2.69%)	0.89	0.98	20.35K
2023-01-23	0.88	0.92	↑$0.04 (4.55%)	0.87	0.93	51.40K
2023-01-20	0.87	0.88	↑$0.01 (1.26%)	0.85	0.95	14.30K
2023-01-19	0.86	0.88	↑$0.02 (2.33%)	0.86	0.88	38.19K
2023-01-18	0.87	0.88	↑$0.01 (0.80%)	0.86	0.90	28.32K
2023-01-17	0.85	0.86	↑$0.01 (1.51%)	0.82	0.88	47.71K
2023-01-13	0.84	0.83	↓$0.01 (-1.19%)	0.80	0.86	15.74K
2023-01-12	0.93	0.83	↓$0.10 (-10.75%)	0.80	0.93	129.51K
2023-01-11	0.95	0.94	↓$0.01 (-1.05%)	0.91	0.95	21.61K
2023-01-10	0.93	0.94	↑$0.00 (0.39%)	0.91	0.98	20.01K
2023-01-09	0.95	0.95	↑$0.00 (0.00%)	0.93	1.05	112.80K
2023-01-06	1.12	1.05	↓$0.07 (-6.25%)	0.99	1.12	146.33K
2023-01-05	1.15	1.12	↓$0.03 (-2.61%)	1.05	1.16	122.57K
2023-01-04	1.03	1.09	↑$0.06 (5.83%)	0.99	1.15	218.33K
2023-01-03	0.75	1.02	↑$0.27 (36.00%)	0.75	1.02	364.90K
2022-12-30	0.61	0.73	↑$0.12 (19.28%)	0.61	0.74	124.49K
2022-12-29	0.65	0.67	↑$0.02 (3.08%)	0.58	0.67	237.88K
2022-12-28	0.56	0.57	↑$0.01 (0.98%)	0.54	0.60	86.09K
2022-12-27	0.53	0.56	↑$0.03 (5.62%)	0.52	0.57	72.72K
2022-12-23	0.60	0.55	↓$0.05 (-8.32%)	0.52	0.65	56.23K
2022-12-22	0.56	0.56	↑$0.01 (1.02%)	0.55	0.60	48.39K
2022-12-21	0.65	0.60	↓$0.05 (-7.69%)	0.58	0.65	114.92K
2022-12-20	0.64	0.65	↑$0.01 (1.36%)	0.61	0.66	30.52K
2022-12-19	0.66	0.67	↑$0.01 (1.99%)	0.63	0.69	38.34K
2022-12-16	0.62	0.67	↑$0.05 (8.58%)	0.62	0.67	36.49K
2022-12-15	0.63	0.63	↓$0.00 (-0.49%)	0.61	0.63	34.32K
2022-12-14	0.63	0.63	↓$0.00 (-0.52%)	0.60	0.64	30.67K
2022-12-13	0.63	0.60	↓$0.02 (-3.76%)	0.60	0.66	78.36K