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
)
2.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2024
1.990
2.020
1.844
1.960
196,522
-0.05(-2.49%)
Apr 29, 2024
1.990
2.140
1.973
2.010
377,977
+0.03(+1.52%)
Apr 26, 2024
1.970
2.030
1.910
1.980
118,877
-0.02(-1.00%)
Apr 25, 2024
2.030
2.070
1.930
2.000
117,607
-0.07(-3.38%)
Apr 24, 2024
2.200
2.257
2.030
2.070
163,385
-0.15(-6.76%)
Apr 23, 2024
2.050
2.240
1.970
2.220
115,685
+0.17(+8.29%)
Apr 22, 2024
1.850
2.140
1.810
2.050
172,695
+0.06(+3.02%)
Apr 19, 2024
2.240
2.290
1.950
1.990
300,780
-0.25(-11.16%)
Apr 18, 2024
2.190
2.320
2.180
2.240
167,401
+0.02(+0.90%)
Apr 17, 2024
2.200
2.269
2.060
2.220
209,349
-0.07(-3.06%)
Apr 16, 2024
2.400
2.486
2.060
2.290
552,937
-0.23(-9.13%)
Apr 15, 2024
3.000
3.220
2.380
2.520
684,533
-0.46(-15.44%)
Apr 12, 2024
2.750
3.350
2.650
2.980
1,940,102
+0.32(+12.03%)
Apr 11, 2024
2.260
2.700
2.250
2.660
689,238
+0.43(+19.28%)
Apr 10, 2024
2.230
2.690
2.150
2.230
841,362
-0.02(-0.89%)
Apr 09, 2024
1.970
2.320
1.950
2.250
366,370
+0.30(+15.38%)
Apr 08, 2024
2.000
2.050
1.860
1.950
361,068
-0.04(-1.76%)
Apr 05, 2024
1.970
2.000
1.903
1.985
463,146
+0.09(+4.47%)
Apr 04, 2024
1.790
1.990
1.740
1.900
246,454
+0.17(+9.83%)
Apr 03, 2024
1.860
1.915
1.650
1.730
198,178
-0.13(-6.99%)
Apr 02, 2024
1.900
1.970
1.690
1.860
320,071
-0.01(-0.53%)
Apr 01, 2024
1.700
1.950
1.655
1.870
391,543
+0.20(+11.98%)
Mar 28, 2024
1.600
1.640
1.640
1.670
124,886
+0.13(+8.44%)
Mar 27, 2024
1.610
1.640
1.450
1.540
41,643
-0.01(-0.65%)
Mar 26, 2024
1.750
1.750
1.470
1.550
211,325
-0.01(-0.64%)
Mar 25, 2024
1.540
1.630
1.535
1.560
38,651
-0.02(-1.27%)
Mar 22, 2024
1.740
1.740
1.310
1.580
398,445
-0.14(-8.14%)
Mar 21, 2024
1.500
1.770
1.460
1.720
271,644
+0.20(+13.16%)
Mar 20, 2024
1.420
1.540
1.300
1.520
1,441,217
+0.11(+7.79%)
Mar 19, 2024
1.370
1.440
1.360
1.410
35,685
+0.04(+2.93%)
Mar 18, 2024
1.370
1.443
1.370
1.370
22,845
+0.00(+0.00%)
Mar 15, 2024
1.360
1.396
1.330
1.370
24,124
+0.00(+0.00%)
Mar 14, 2024
1.430
1.460
1.330
1.370
94,839
-0.08(-5.52%)
Mar 13, 2024
1.440
1.497
1.430
1.450
40,503
+0.01(+0.69%)
Mar 12, 2024
1.440
1.500
1.430
1.440
93,142
-0.02(-1.37%)
Mar 11, 2024
1.420
1.530
1.420
1.460
57,904
+0.07(+5.04%)
Mar 08, 2024
1.460
1.519
1.385
1.390
42,931
-0.07(-4.79%)
Mar 07, 2024
1.340
1.500
1.340
1.460
45,232
+0.09(+6.57%)
Mar 06, 2024
1.510
1.520
1.300
1.370
299,015
-0.20(-12.74%)
Mar 05, 2024
1.800
1.870
1.470
1.570
307,314
-0.15(-8.72%)
Mar 04, 2024
1.490
1.750
1.442
1.720
262,879
+0.28(+19.44%)
Mar 01, 2024
1.370
1.450
1.250
1.440
135,416
+0.06(+4.73%)
Feb 29, 2024
1.300
1.460
1.250
1.375
207,996
+0.12(+10.00%)
Feb 28, 2024
1.010
1.460
1.010
1.250
643,056
+0.23(+22.55%)
Feb 27, 2024
1.050
1.050
1.000
1.020
78,663
-0.03(-2.86%)
Feb 26, 2024
1.050
1.060
1.010
1.050
36,382
+0.00(+0.00%)
Feb 23, 2024
1.060
1.080
1.020
1.050
53,605
+0.01(+0.96%)
Feb 22, 2024
1.100
1.100
0.9453
1.040
52,000
-0.01(-0.95%)
Feb 21, 2024
1.100
1.130
1.050
1.050
27,379
+0.00(+0.00%)
Feb 20, 2024
1.040
1.130
1.028
1.050
98,339
-0.00(-0.47%)
Feb 16, 2024
1.060
1.070
1.000
1.055
117,146
+0.00(+0.39%)
Feb 15, 2024
0.8400
1.057
0.8400
1.051
216,532
+0.23(+28.16%)
Feb 14, 2024
0.9000
0.9000
0.8200
0.8200
20,757
-0.09(-9.89%)
Feb 13, 2024
0.9650
0.9650
0.9100
0.9100
15,887
-0.05(-5.69%)
Feb 12, 2024
0.9015
0.9849
0.9000
0.9649
54,535
+0.06(+7.21%)
Feb 09, 2024
0.8233
0.9300
0.8233
0.9000
50,160
+0.06(+7.21%)
Feb 08, 2024
0.7100
0.8400
0.7100
0.8395
137,209
+0.10(+13.68%)
Feb 07, 2024
0.7500
0.7500
0.7100
0.7385
18,246
-0.00(-0.27%)
Feb 06, 2024
0.7500
0.7501
0.6801
0.7405
49,824
-0.01(-1.27%)
Feb 05, 2024
0.8000
0.8000
0.7100
0.7500
56,552
-0.09(-10.61%)
Feb 02, 2024
0.7610
0.8390
0.7610
0.8390
11,542
+0.08(+10.39%)
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
.