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: 9:30 AM EDT, Jun 14, 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 (%)
May 31, 2023
0.8090
0.8299
0.7500
0.7930
24,971
+0.02(+2.97%)
May 30, 2023
0.7700
0.8199
0.7700
0.7701
19,543
-0.02(-2.01%)
May 26, 2023
0.7421
0.8499
0.7413
0.7859
33,338
+0.02(+2.66%)
May 25, 2023
0.7588
0.8020
0.7301
0.7655
71,080
-0.04(-4.55%)
May 24, 2023
0.9700
0.9662
0.8000
0.8020
32,546
-0.08(-8.86%)
May 23, 2023
0.9099
0.9440
0.8800
0.8800
16,122
-0.03(-3.30%)
May 22, 2023
0.9900
0.9900
0.8500
0.9100
24,873
-0.02(-1.82%)
May 19, 2023
0.9300
0.9660
0.8800
0.9269
12,618
+0.02(+1.85%)
May 18, 2023
1.020
1.020
0.8801
0.9101
36,317
-0.08(-8.07%)
May 17, 2023
1.000
1.030
0.9300
0.9900
125,998
+0.01(+1.02%)
May 16, 2023
0.9800
1.040
0.9790
0.9800
26,627
-0.03(-3.14%)
May 15, 2023
0.9400
1.050
0.9262
1.012
100,417
+0.07(+7.65%)
May 12, 2023
0.9268
0.9399
0.8900
0.9399
57,692
+0.04(+4.42%)
May 11, 2023
0.9099
0.9100
0.8701
0.9001
20,267
+0.00(+0.07%)
May 10, 2023
0.8760
0.9261
0.8711
0.8995
12,728
-0.01(-1.60%)
May 09, 2023
0.8800
0.9254
0.8151
0.9141
29,282
+0.03(+3.88%)
May 08, 2023
0.7800
0.9200
0.7841
0.8800
81,898
+0.06(+7.30%)
May 05, 2023
0.8500
0.8790
0.8141
0.8201
17,061
-0.06(-6.70%)
May 04, 2023
0.8998
0.9000
0.8300
0.8790
33,360
-0.00(-0.10%)
May 03, 2023
0.8500
0.8800
0.8200
0.8799
43,489
+0.08(+10.00%)
May 02, 2023
0.7900
0.8000
0.7500
0.7999
59,536
+0.00(+0.24%)
May 01, 2023
0.6900
0.7980
0.6900
0.7980
52,515
+0.03(+3.64%)
Apr 28, 2023
0.7900
0.7900
0.7535
0.7700
32,058
+0.01(+1.32%)
Apr 27, 2023
0.7100
0.7700
0.7100
0.7600
36,098
+0.08(+11.76%)
Apr 26, 2023
0.7100
0.8000
0.6800
0.6800
66,902
-0.02(-2.87%)
Apr 25, 2023
0.8000
0.8200
0.7001
0.7001
86,493
-0.09(-11.94%)
Apr 24, 2023
0.8300
0.8550
0.7800
0.7950
53,072
-0.03(-3.75%)
Apr 21, 2023
0.8427
0.8427
0.8151
0.8260
19,305
-0.02(-2.81%)
Apr 20, 2023
0.8500
0.8500
0.8451
0.8499
27,324
-0.02(-2.31%)
Apr 19, 2023
0.8500
0.8700
0.8500
0.8700
14,147
+0.01(+1.20%)
Apr 18, 2023
0.8540
0.8900
0.8311
0.8597
32,867
+0.01(+0.80%)
Apr 17, 2023
0.8500
0.8545
0.8500
0.8529
22,976
-0.00(-0.19%)
Apr 14, 2023
0.9000
0.9000
0.8302
0.8545
74,662
-0.05(-5.06%)
Apr 13, 2023
0.9400
0.9500
0.8898
0.9000
50,003
-0.02(-2.69%)
Apr 12, 2023
0.9000
0.9499
0.9000
0.9249
29,893
+0.02(+2.77%)
Apr 11, 2023
0.9100
0.9499
0.8800
0.9000
59,847
+0.00(+0.45%)
Apr 10, 2023
0.8700
0.9299
0.8700
0.8960
177,860
+0.04(+4.07%)
Apr 06, 2023
0.9000
0.9500
0.8605
0.8610
105,337
-0.06(-6.41%)
Apr 05, 2023
0.9800
1.004
0.9026
0.9200
83,294
-0.06(-6.12%)
Apr 04, 2023
1.020
1.040
0.9500
0.9800
149,007
-0.02(-2.49%)
Apr 03, 2023
1.200
1.200
0.9300
1.005
227,220
-0.16(-13.36%)
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%)
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
.