Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entera Bio Ltd
(NQ:
ENTX
)
2.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
1.170
1.230
1.110
1.160
66,039
-0.06(-4.92%)
Mar 30, 2023
1.350
1.380
1.050
1.220
287,074
-0.13(-9.63%)
Mar 29, 2023
1.090
1.390
1.080
1.350
347,448
+0.29(+26.94%)
Mar 28, 2023
1.010
1.080
1.010
1.063
32,195
+0.03(+3.25%)
Mar 27, 2023
1.040
1.085
1.007
1.030
30,471
+0.00(+0.00%)
Mar 24, 2023
1.100
1.100
1.000
1.030
62,347
-0.03(-2.83%)
Mar 23, 2023
1.090
1.090
1.022
1.060
59,485
+0.01(+0.95%)
Mar 22, 2023
1.070
1.100
1.050
1.050
21,397
-0.02(-1.87%)
Mar 21, 2023
1.060
1.080
1.030
1.070
40,028
+0.01(+0.94%)
Mar 20, 2023
1.060
1.090
1.020
1.060
42,748
-0.02(-1.85%)
Mar 17, 2023
1.030
1.140
1.020
1.080
43,878
+0.07(+6.93%)
Mar 16, 2023
0.9700
1.049
0.9700
1.010
58,218
+0.00(+0.00%)
Mar 15, 2023
1.060
1.081
0.9545
1.010
110,349
-0.09(-8.18%)
Mar 14, 2023
1.130
1.132
1.060
1.100
66,665
-0.04(-3.45%)
Mar 13, 2023
1.120
1.150
1.080
1.139
60,840
-0.01(-0.93%)
Mar 10, 2023
1.230
1.270
1.080
1.150
180,588
-0.06(-4.96%)
Mar 09, 2023
1.370
1.390
1.180
1.210
308,154
-0.09(-6.92%)
Mar 08, 2023
1.140
1.430
1.120
1.300
774,641
+0.07(+5.69%)
Mar 07, 2023
1.380
1.390
1.140
1.230
1,244,116
-0.21(-14.58%)
Mar 06, 2023
1.130
1.480
1.060
1.440
6,715,538
+0.43(+41.87%)
Mar 03, 2023
1.000
1.070
0.9900
1.015
1,968,433
-0.06(-5.14%)
Mar 02, 2023
1.090
1.120
0.9500
1.070
48,929
+0.09(+8.63%)
Mar 01, 2023
0.9500
1.010
0.8609
0.9850
75,734
+0.09(+9.93%)
Feb 28, 2023
0.9150
0.9599
0.8700
0.8960
23,668
+0.05(+5.40%)
Feb 27, 2023
0.9200
0.9200
0.8500
0.8501
35,908
-0.06(-6.70%)
Feb 24, 2023
0.9918
0.9918
0.8964
0.9111
48,058
-0.05(-5.08%)
Feb 23, 2023
0.9500
0.9599
0.8900
0.9599
41,310
+0.06(+6.54%)
Feb 22, 2023
0.9500
0.9500
0.9010
0.9010
18,677
-0.05(-5.13%)
Feb 21, 2023
0.9300
0.9499
0.8900
0.9497
33,090
+0.06(+6.71%)
Feb 17, 2023
0.8900
0.9300
0.8900
0.8900
2,818
-0.02(-2.41%)
Feb 16, 2023
0.9500
0.9500
0.9000
0.9120
28,347
-0.03(-3.34%)
Feb 15, 2023
0.8700
0.9500
0.8501
0.9435
232,987
+0.09(+10.99%)
Feb 14, 2023
0.8800
0.9000
0.8501
0.8501
36,051
-0.05(-5.53%)
Feb 13, 2023
0.8900
0.9300
0.8558
0.8999
18,739
-0.01(-1.11%)
Feb 10, 2023
0.9000
0.9500
0.8901
0.9100
25,376
+0.01(+1.11%)
Feb 09, 2023
0.9500
0.9500
0.8500
0.9000
25,514
-0.05(-5.26%)
Feb 08, 2023
0.9400
0.9500
0.8800
0.9500
6,068
+0.02(+2.15%)
Feb 07, 2023
0.9300
0.9300
0.8900
0.9300
23,611
+0.01(+0.54%)
Feb 06, 2023
0.9700
0.9763
0.9000
0.9250
25,334
-0.00(-0.53%)
Feb 03, 2023
0.9000
0.9500
0.8800
0.9299
20,797
-0.02(-2.12%)
Feb 02, 2023
0.9629
1.000
0.9127
0.9500
36,546
+0.00(+0.00%)
Feb 01, 2023
0.9629
0.9629
0.9100
0.9500
15,344
+0.03(+3.49%)
Jan 31, 2023
0.8601
0.9600
0.8601
0.9180
42,832
+0.03(+3.15%)
Jan 30, 2023
0.9200
0.9699
0.8799
0.8900
47,611
-0.01(-1.22%)
Jan 27, 2023
0.9450
0.9500
0.8900
0.9010
24,008
-0.01(-1.00%)
Jan 26, 2023
0.9500
0.9600
0.9101
0.9101
11,877
-0.04(-4.20%)
Jan 25, 2023
0.9000
0.9500
0.9000
0.9500
25,089
+0.00(+0.00%)
Jan 24, 2023
0.9300
0.9800
0.9251
0.9500
21,349
+0.03(+3.26%)
Jan 23, 2023
0.8800
0.9300
0.8664
0.9200
51,401
+0.04(+4.43%)
Jan 20, 2023
0.8700
0.9500
0.8500
0.8810
14,298
+0.00(+0.11%)
Jan 19, 2023
0.8600
0.8800
0.8600
0.8800
38,193
+0.00(+0.11%)
Jan 18, 2023
0.8720
0.8999
0.8630
0.8790
28,412
+0.02(+1.87%)
Jan 17, 2023
0.8500
0.8629
0.8200
0.8629
47,737
+0.03(+3.96%)
Jan 13, 2023
0.8400
0.8600
0.8000
0.8300
15,822
+0.00(+0.00%)
Jan 12, 2023
0.9300
0.9300
0.8000
0.8300
129,592
-0.11(-11.70%)
Jan 11, 2023
0.9500
0.9600
0.9103
0.9400
22,612
+0.00(+0.52%)
Jan 10, 2023
0.9315
0.9799
0.9102
0.9351
21,133
-0.01(-1.57%)
Jan 09, 2023
0.9500
1.047
0.9300
0.9500
112,919
-0.10(-9.52%)
Jan 06, 2023
1.120
1.120
0.9810
1.050
146,336
-0.07(-6.25%)
Jan 05, 2023
1.150
1.170
1.050
1.120
122,751
+0.03(+2.75%)
Jan 04, 2023
1.030
1.168
0.9900
1.090
218,335
+0.07(+6.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.