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
)
2.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 16, 2024
2.570
2.768
2.460
2.600
183,246
-0.02(-0.76%)
May 15, 2024
2.470
2.750
2.400
2.620
199,645
+0.11(+4.38%)
May 14, 2024
2.340
2.530
2.020
2.510
300,789
+0.17(+7.26%)
May 13, 2024
2.510
2.510
2.320
2.340
89,217
-0.12(-4.88%)
May 10, 2024
2.500
2.540
2.260
2.460
154,803
-0.08(-3.15%)
May 09, 2024
2.500
2.550
2.390
2.540
137,899
+0.09(+3.67%)
May 08, 2024
2.440
2.470
2.330
2.450
132,178
-0.02(-0.81%)
May 07, 2024
2.560
2.570
2.294
2.470
127,709
+0.08(+3.35%)
May 06, 2024
2.410
2.500
2.170
2.390
230,621
+0.23(+10.65%)
May 03, 2024
2.080
2.200
2.020
2.160
236,042
+0.07(+3.35%)
May 02, 2024
2.050
2.120
1.930
2.090
277,337
+0.09(+4.50%)
May 01, 2024
1.990
2.040
1.900
2.000
70,670
+0.04(+2.04%)
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%)
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
.