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 (%)
Aug 31, 2022
1.340
1.400
1.340
1.350
14,317
+0.00(+0.00%)
Aug 30, 2022
1.380
1.415
1.350
1.350
26,733
-0.06(-4.26%)
Aug 29, 2022
1.410
1.470
1.380
1.410
30,030
-0.14(-9.03%)
Aug 26, 2022
1.520
1.550
1.410
1.550
11,572
+0.15(+10.71%)
Aug 25, 2022
1.470
1.530
1.360
1.400
47,764
+0.00(+0.00%)
Aug 24, 2022
1.490
1.600
1.400
1.400
73,333
-0.10(-6.67%)
Aug 23, 2022
1.570
1.650
1.480
1.500
30,671
-0.11(-6.98%)
Aug 22, 2022
1.520
1.660
1.520
1.613
14,188
+0.03(+2.06%)
Aug 19, 2022
1.700
1.700
1.550
1.580
58,593
-0.12(-7.06%)
Aug 18, 2022
1.750
1.800
1.680
1.700
33,546
+0.00(+0.00%)
Aug 17, 2022
1.810
1.820
1.700
1.700
8,206
-0.07(-3.95%)
Aug 16, 2022
1.730
1.820
1.730
1.770
12,485
+0.00(+0.00%)
Aug 15, 2022
1.870
1.870
1.700
1.770
31,667
-0.05(-2.75%)
Aug 12, 2022
1.910
1.940
1.800
1.820
19,154
-0.09(-4.71%)
Aug 11, 2022
1.880
1.950
1.830
1.910
14,364
+0.03(+1.60%)
Aug 10, 2022
1.840
1.880
1.800
1.880
15,458
+0.10(+5.62%)
Aug 09, 2022
1.850
1.870
1.700
1.780
7,438
-0.08(-4.30%)
Aug 08, 2022
1.800
1.860
1.706
1.860
24,347
+0.04(+2.20%)
Aug 05, 2022
1.790
1.830
1.780
1.820
9,453
+0.07(+4.00%)
Aug 04, 2022
1.720
1.780
1.660
1.750
26,758
+0.00(+0.00%)
Aug 03, 2022
1.840
1.849
1.750
1.750
23,652
-0.07(-3.85%)
Aug 02, 2022
1.850
1.879
1.720
1.820
36,903
+0.03(+1.68%)
Aug 01, 2022
1.920
1.970
1.760
1.790
34,012
-0.15(-7.73%)
Jul 29, 2022
2.000
2.000
1.860
1.940
24,818
-0.04(-2.02%)
Jul 28, 2022
1.950
2.000
1.900
1.980
28,762
+0.02(+1.02%)
Jul 27, 2022
1.890
1.960
1.850
1.960
41,450
+0.08(+4.26%)
Jul 26, 2022
1.840
1.890
1.745
1.880
54,430
+0.12(+6.82%)
Jul 25, 2022
1.840
1.900
1.680
1.760
40,086
-0.05(-2.76%)
Jul 22, 2022
1.910
1.940
1.745
1.810
49,243
-0.08(-4.23%)
Jul 21, 2022
1.510
1.910
1.510
1.890
128,462
+0.38(+25.17%)
Jul 20, 2022
1.480
1.520
1.470
1.510
16,055
+0.06(+4.14%)
Jul 19, 2022
1.490
1.504
1.404
1.450
35,900
+0.05(+3.57%)
Jul 18, 2022
1.530
1.530
1.390
1.400
118,079
+0.00(+0.00%)
Jul 15, 2022
1.420
1.430
1.390
1.400
3,081
+0.00(+0.00%)
Jul 14, 2022
1.500
1.500
1.350
1.400
15,982
-0.03(-2.10%)
Jul 13, 2022
1.450
1.455
1.400
1.430
9,970
+0.03(+2.14%)
Jul 12, 2022
1.410
1.480
1.390
1.400
13,729
+0.03(+2.19%)
Jul 11, 2022
1.570
1.570
1.340
1.370
22,502
-0.11(-7.43%)
Jul 08, 2022
1.400
1.500
1.400
1.480
22,241
+0.03(+2.07%)
Jul 07, 2022
1.500
1.500
1.420
1.450
18,282
+0.05(+3.57%)
Jul 06, 2022
1.430
1.460
1.400
1.400
10,554
+0.00(+0.00%)
Jul 05, 2022
1.320
1.400
1.320
1.400
27,507
+0.02(+1.45%)
Jul 01, 2022
1.310
1.480
1.310
1.380
8,790
+0.05(+3.76%)
Jun 30, 2022
1.310
1.350
1.310
1.330
38,320
-0.01(-0.75%)
Jun 29, 2022
1.460
1.554
1.310
1.340
66,664
-0.11(-7.59%)
Jun 28, 2022
1.480
1.530
1.450
1.450
24,821
-0.06(-3.97%)
Jun 27, 2022
1.560
1.690
1.440
1.510
63,920
-0.11(-6.79%)
Jun 24, 2022
1.590
1.690
1.500
1.620
45,648
+0.01(+0.62%)
Jun 23, 2022
1.550
1.670
1.550
1.610
6,433
+0.00(+0.00%)
Jun 22, 2022
1.650
1.650
1.555
1.610
10,382
+0.04(+2.55%)
Jun 21, 2022
1.600
1.650
1.430
1.570
150,050
-0.10(-5.99%)
Jun 17, 2022
1.700
1.750
1.610
1.670
32,716
-0.04(-2.34%)
Jun 16, 2022
1.720
1.750
1.660
1.710
20,308
-0.02(-1.16%)
Jun 15, 2022
1.850
1.871
1.710
1.730
39,588
-0.08(-4.42%)
Jun 14, 2022
1.750
1.940
1.750
1.810
47,565
+0.14(+8.38%)
Jun 13, 2022
1.900
1.920
1.650
1.670
63,132
-0.25(-13.02%)
Jun 10, 2022
2.000
2.000
1.910
1.920
13,915
-0.04(-2.04%)
Jun 09, 2022
1.960
2.120
1.913
1.960
38,908
-0.08(-3.92%)
Jun 08, 2022
2.000
2.100
1.960
2.040
19,762
+0.00(+0.00%)
Jun 07, 2022
2.030
2.380
2.030
2.040
61,978
+0.01(+0.49%)
Jun 06, 2022
2.100
2.160
1.990
2.030
27,171
-0.11(-5.14%)
Jun 03, 2022
2.190
2.210
2.140
2.140
10,579
-0.05(-2.28%)
Jun 02, 2022
1.920
2.230
1.920
2.190
26,066
+0.28(+14.66%)
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
.