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: 12:32 PM 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 (%)
Jun 30, 2020
1.840
1.870
1.810
1.840
34,596
-0.03(-1.60%)
Jun 29, 2020
1.880
1.880
1.822
1.870
24,547
-0.03(-1.58%)
Jun 26, 2020
1.940
1.940
1.830
1.900
41,700
-0.01(-0.52%)
Jun 25, 2020
1.930
1.940
1.840
1.910
55,292
-0.04(-2.05%)
Jun 24, 2020
1.870
1.980
1.820
1.950
158,394
+0.08(+4.28%)
Jun 23, 2020
1.900
1.970
1.870
1.870
44,533
-0.05(-2.60%)
Jun 22, 2020
1.840
2.010
1.840
1.920
279,826
+0.06(+3.23%)
Jun 19, 2020
1.890
1.910
1.830
1.860
27,200
-0.02(-1.06%)
Jun 18, 2020
1.920
1.920
1.850
1.880
35,073
-0.02(-1.05%)
Jun 17, 2020
1.900
1.970
1.900
1.900
40,100
-0.02(-1.04%)
Jun 16, 2020
1.890
2.090
1.860
1.920
187,062
+0.06(+3.23%)
Jun 15, 2020
1.800
2.090
1.800
1.860
198,751
-0.01(-0.53%)
Jun 12, 2020
1.930
2.080
1.840
1.870
220,200
-0.07(-3.49%)
Jun 11, 2020
1.910
2.200
1.850
1.938
386,179
-0.02(-1.14%)
Jun 10, 2020
2.010
2.010
1.899
1.960
50,741
-0.06(-2.97%)
Jun 09, 2020
2.010
2.100
1.970
2.020
60,405
+0.00(+0.00%)
Jun 08, 2020
1.980
2.200
1.980
2.020
239,438
+0.04(+2.02%)
Jun 05, 2020
1.920
2.050
1.830
1.980
221,100
+0.04(+2.06%)
Jun 04, 2020
1.890
2.050
1.880
1.940
242,683
+0.04(+2.09%)
Jun 03, 2020
1.940
2.010
1.850
1.900
146,188
-0.03(-1.54%)
Jun 02, 2020
1.920
2.000
1.910
1.930
43,867
-0.02(-1.03%)
Jun 01, 2020
1.910
2.080
1.910
1.950
131,972
+0.03(+1.56%)
May 29, 2020
1.930
1.990
1.910
1.920
96,700
-0.08(-4.00%)
May 28, 2020
2.000
2.120
1.900
2.000
514,602
+0.00(+0.00%)
May 27, 2020
2.180
2.180
1.910
2.000
165,613
-0.12(-5.66%)
May 26, 2020
2.150
2.190
1.910
2.120
495,923
+0.08(+3.92%)
May 22, 2020
2.110
2.150
2.000
2.040
113,100
-0.16(-7.27%)
May 21, 2020
2.740
2.740
1.650
2.200
478,368
-0.50(-18.59%)
May 20, 2020
3.340
3.340
2.600
2.702
122,497
-0.31(-10.22%)
May 19, 2020
2.700
3.100
2.600
3.010
110,336
+0.23(+8.27%)
May 18, 2020
2.630
2.790
2.420
2.780
60,172
+0.55(+24.68%)
May 15, 2020
2.040
2.230
2.040
2.230
1,900
+0.01(+0.44%)
May 14, 2020
2.370
2.400
2.220
2.220
5,679
-0.14(-5.93%)
May 13, 2020
2.250
2.360
2.160
2.360
3,266
+0.09(+4.19%)
May 12, 2020
2.259
2.303
2.259
2.265
1,406
+0.06(+2.95%)
May 11, 2020
2.150
2.200
1.982
2.200
7,760
+0.06(+2.81%)
May 08, 2020
2.140
2.140
2.140
2.140
500
+0.10(+4.90%)
May 07, 2020
1.860
2.040
1.855
2.040
3,147
+0.24(+13.33%)
May 06, 2020
2.060
2.092
1.800
1.800
9,485
+0.00(+0.12%)
May 05, 2020
1.750
2.110
1.750
1.798
4,619
-0.10(-5.37%)
May 04, 2020
2.160
2.160
1.870
1.900
781
-0.10(-5.00%)
May 01, 2020
2.036
2.036
2.000
2.000
3,800
-0.28(-12.28%)
Apr 30, 2020
2.280
2.280
2.280
30
+0.00(+0.00%)
Apr 29, 2020
2.300
2.300
2.000
2.280
2,675
+0.00(+0.00%)
Apr 28, 2020
2.280
2.280
2.260
2.280
616
-0.02(-0.84%)
Apr 27, 2020
1.950
2.299
1.930
2.299
5,384
+0.34(+17.18%)
Apr 24, 2020
1.970
2.310
1.820
1.962
11,100
+0.19(+10.86%)
Apr 23, 2020
1.820
1.820
1.770
1.770
13,930
-0.09(-4.84%)
Apr 22, 2020
1.950
1.950
1.773
1.860
2,202
-0.07(-3.69%)
Apr 21, 2020
1.870
2.225
1.870
1.931
21,438
-0.05(-2.46%)
Apr 20, 2020
1.980
1.980
1.980
78
+0.00(+0.00%)
Apr 17, 2020
1.980
1.980
1.980
1.980
100
-0.36(-15.38%)
Apr 16, 2020
2.340
2.340
2.340
2.340
138
+0.00(+0.00%)
Apr 15, 2020
2.420
2.450
2.340
2.340
2,597
+0.07(+3.08%)
Apr 14, 2020
1.770
2.270
1.768
2.270
1,825
+0.26(+12.94%)
Apr 13, 2020
1.760
2.010
1.760
2.010
733
-0.13(-6.01%)
Apr 09, 2020
1.780
2.240
1.780
2.139
1,900
+0.24(+12.56%)
Apr 08, 2020
1.900
1.900
1.900
1.900
506
+0.07(+3.83%)
Apr 07, 2020
1.830
1.830
1.830
1.830
322
+0.12(+7.02%)
Apr 06, 2020
1.910
1.910
1.690
1.710
3,352
-0.09(-5.00%)
Apr 03, 2020
2.080
2.080
1.800
1.800
8,400
-0.15(-7.69%)
Apr 02, 2020
1.850
1.950
1.840
1.950
21,450
-0.11(-5.25%)
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
.