Dark

ENTX
Entera Bio Ltd.
stock NASDAQ

At Close

Aug 7, 2026 3:59:56 PM EDT

2.87USD+1.773%(+0.05)243,966

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:11:30 AM EDT

2.76USD-1.972%(-0.06)0

After-hours

Aug 7, 2026 4:28:30 PM EDT

2.85USD-0.697%(-0.02)10,741

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.8000	2.970000	2.80000	2.8700	+1.773%	244,946	0.000%
2026-08-06	2.7900	2.990000	2.72500	2.8200	+0.356%	387,933	+1.773%
2026-08-05	2.8400	2.840000	2.70000	2.8100	-2.091%	308,519	+2.135%
2026-08-04	2.9300	2.990000	2.74000	2.8700	-3.041%	841,548	0.000%
2026-08-03	2.9100	3.050000	2.76000	2.9600	-1.003%	1,102,168	-3.041%
2026-07-31	2.9500	3.200000	2.92000	2.9900	+1.356%	1,059,800	-4.013%
2026-07-30	3.0600	3.060000	2.66070	2.9500	-1.667%	1,392,853	-2.712%
2026-07-29	3.2600	3.368600	2.95000	3.0000	-7.975%	1,581,622	-4.333%
2026-07-28	3.9000	3.963000	3.02000	3.2600	-16.837%	5,323,111	-11.963%
2026-07-27	2.9600	4.200000	2.77000	3.9200	+91.220%	83,383,911	-26.786%
2026-07-24	2.1300	2.169800	2.00000	2.0500	-3.756%	163,476	+40.000%
2026-07-23	2.0123	2.180000	1.99080	2.1300	+4.926%	291,313	+34.742%
2026-07-22	1.9600	2.083096	1.96000	2.0300	+3.571%	169,175	+41.379%
2026-07-21	1.9900	2.020000	1.91010	1.9600	-1.508%	85,170	+46.429%
2026-07-20	1.9700	2.020000	1.85000	1.9900	+0.505%	234,654	+44.221%
2026-07-17	1.9650	2.050000	1.96000	1.9800	-1.000%	247,116	+44.949%
2026-07-16	1.7500	2.090000	1.75000	2.0000	+12.360%	577,519	+43.500%
2026-07-15	1.6200	1.810000	1.57000	1.7800	+9.877%	300,723	+61.236%
2026-07-14	1.6300	1.660000	1.59000	1.6200	-1.220%	151,066	+77.160%
2026-07-13	1.6500	1.665200	1.60000	1.6400	-0.906%	81,777	+75.000%
2026-07-10	1.6900	1.710000	1.61000	1.6550	-2.647%	73,614	+73.414%
2026-07-09	1.7100	1.720000	1.62000	1.7000	+0.592%	105,043	+68.824%
2026-07-08	1.6300	1.730000	1.58500	1.6900	+1.807%	243,322	+69.822%
2026-07-07	1.7200	1.720000	1.61000	1.6600	-2.924%	226,089	+72.892%
2026-07-06	1.6900	1.860000	1.63000	1.7100	+3.012%	573,263	+67.836%
2026-07-02	1.7000	1.749900	1.60000	1.6600	-1.775%	126,636	+72.892%
2026-07-01	1.7400	1.900000	1.69000	1.6900	-4.520%	404,897	+69.822%
2026-06-30	1.6600	1.800000	1.58000	1.7700	+7.273%	333,627	+62.147%
2026-06-29	1.5900	1.660000	1.51000	1.6500	+1.227%	473,966	+73.939%
2026-06-26	1.3900	1.690000	1.38000	1.6300	+12.414%	417,560	+76.074%
2026-06-25	1.5600	1.570000	1.44000	1.4500	-5.844%	294,675	+97.931%
2026-06-24	1.5800	1.670000	1.45000	1.5400	-0.645%	613,155	+86.364%
2026-06-23	1.3600	1.600000	1.28200	1.5500	+4.730%	1,834,199	+85.161%
2026-06-22	1.2400	2.779900	1.22000	1.4800	+22.314%	52,309,152	+93.919%
2026-06-18	1.2000	1.220000	1.16860	1.2100	+0.833%	51,009	+137.190%
2026-06-17	1.1800	1.230000	1.16000	1.2000	+1.695%	29,433	+139.167%
2026-06-16	1.2100	1.210000	1.16000	1.1800	-2.479%	88,035	+143.220%
2026-06-15	1.2500	1.250000	1.17000	1.2100	-1.626%	86,591	+137.190%
2026-06-12	1.1500	1.230000	1.15000	1.2300	+6.034%	45,824	+133.333%
2026-06-11	1.1600	1.200000	1.15000	1.1600	-0.855%	25,587	+147.414%
2026-06-10	1.1900	1.220000	1.17000	1.1700	-4.098%	16,584	+145.299%
2026-06-09	1.2050	1.229900	1.18000	1.2200	+1.667%	25,136	+135.246%
2026-06-08	1.1700	1.230600	1.17000	1.2000	+1.695%	26,566	+139.167%
2026-06-05	1.1900	1.220000	1.16000	1.1800	-3.279%	60,296	+143.220%
2026-06-04	1.2000	1.238000	1.20000	1.2200	0.000%	53,289	+135.246%
2026-06-03	1.2200	1.240000	1.19500	1.2200	-2.400%	44,155	+135.246%
2026-06-02	1.2500	1.259900	1.18000	1.2500	-1.575%	132,045	+129.600%
2026-06-01	1.3400	1.370000	1.24010	1.2700	-5.926%	104,659	+125.984%
2026-05-29	1.2200	1.370000	1.21000	1.3500	+10.656%	167,978	+112.593%
2026-05-28	1.2000	1.230000	1.20000	1.2200	+2.521%	75,479	+135.246%
2026-05-27	1.2100	1.210000	1.18000	1.1900	-1.653%	189,784	+141.176%
2026-05-26	1.2400	1.255000	1.21000	1.2100	-2.419%	30,144	+137.190%
2026-05-22	1.2800	1.280000	1.21000	1.2400	-2.362%	26,443	+131.452%
2026-05-21	1.2200	1.270000	1.21000	1.2700	+2.419%	38,124	+125.984%
2026-05-20	1.2700	1.270000	1.22000	1.2400	-2.362%	23,859	+131.452%
2026-05-19	1.2300	1.285000	1.21500	1.2700	+3.252%	30,040	+125.984%
2026-05-18	1.2400	1.300000	1.20000	1.2300	-2.381%	104,967	+133.333%
2026-05-15	1.3000	1.320000	1.23000	1.2600	-4.545%	84,716	+127.778%
2026-05-14	1.2800	1.360000	1.26010	1.3200	+2.326%	100,401	+117.424%
2026-05-13	1.2800	1.290000	1.24500	1.2900	+3.200%	64,855	+122.481%
2026-05-12	1.1800	1.280000	1.16000	1.2500	+6.838%	108,892	+129.600%
2026-05-11	1.2500	1.280000	1.17000	1.1700	-10.000%	128,373	+145.299%
2026-05-08	1.3500	1.350000	1.25000	1.3000	-5.109%	158,557	+120.769%
2026-05-07	1.2500	1.370000	1.21380	1.3700	+9.600%	195,005	+109.489%
2026-05-06	1.1700	1.250000	1.12000	1.2500	+7.759%	102,371	+129.600%
2026-05-05	1.1600	1.160000	1.09000	1.1600	+4.505%	132,906	+147.414%
2026-05-04	1.1300	1.160000	1.09000	1.1100	+0.909%	125,309	+158.559%
2026-05-01	1.1500	1.210000	1.07000	1.1000	-7.563%	282,119	+160.909%
2026-04-30	1.1600	1.200000	1.14000	1.1900	+6.250%	55,713	+141.176%
2026-04-29	1.1200	1.200000	1.11000	1.1200	-0.885%	83,495	+156.250%
2026-04-28	1.1700	1.170000	1.11000	1.1300	-1.739%	132,912	+153.982%
2026-04-27	1.1800	1.210000	1.12000	1.1500	+2.679%	128,069	+149.565%
2026-04-24	1.1600	1.203500	1.11000	1.1200	-4.274%	73,055	+156.250%
2026-04-23	1.2200	1.240000	1.15000	1.1700	-4.098%	110,703	+145.299%
2026-04-22	1.2300	1.260000	1.19000	1.2200	+2.521%	102,497	+135.246%
2026-04-21	1.3500	1.350000	1.15000	1.1900	-11.194%	263,487	+141.176%
2026-04-20	1.3300	1.360000	1.22000	1.3400	+4.688%	235,213	+114.179%
2026-04-17	1.2300	1.320000	1.14010	1.2800	+6.667%	1,953,663	+124.219%
2026-04-16	1.2100	1.220000	1.13000	1.2000	+1.695%	108,406	+139.167%
2026-04-15	1.1597	1.200000	1.12000	1.1800	+4.425%	67,603	+143.220%
2026-04-14	1.1324	1.150000	1.11000	1.1300	+0.893%	34,185	+153.982%
2026-04-13	1.1500	1.250000	1.10000	1.1200	-2.609%	62,882	+156.250%
2026-04-10	1.1538	1.185000	1.09000	1.1500	0.000%	28,120	+149.565%
2026-04-09	1.1900	1.200000	1.12000	1.1500	-1.709%	48,465	+149.565%
2026-04-08	1.2511	1.259900	1.14000	1.1700	0.000%	45,442	+145.299%
2026-04-07	1.1800	1.235000	1.08000	1.1700	-1.681%	65,722	+145.299%
2026-04-06	1.2600	1.295000	1.17000	1.1900	-5.556%	279,091	+141.176%
2026-04-02	1.1900	1.390000	1.17000	1.2600	+10.526%	742,505	+127.778%
2026-04-01	1.0900	1.200000	1.09000	1.1400	+2.703%	67,784	+151.754%
2026-03-31	1.0200	1.130000	0.98010	1.1100	+11.000%	76,616	+158.559%
2026-03-30	1.0200	1.105000	0.91001	1.0000	-11.504%	302,853	+187.000%
2026-03-27	1.0600	1.189900	1.03000	1.1300	+9.709%	130,864	+153.982%
2026-03-26	1.1400	1.240000	1.02000	1.0300	-12.712%	260,701	+178.641%
2026-03-25	1.0900	1.250000	1.04000	1.1800	+14.563%	285,111	+143.220%
2026-03-24	1.0500	1.100000	1.03000	1.0300	-5.505%	99,609	+178.641%
2026-03-23	1.0900	1.175700	0.98010	1.0900	-1.802%	706,002	+163.303%
2026-03-20	1.2500	1.250000	1.08000	1.1100	-6.723%	152,191	+158.559%
2026-03-19	1.3200	1.320000	1.12010	1.1900	-11.194%	287,997	+141.176%
2026-03-18	1.3850	1.430000	1.30000	1.3400	-2.899%	101,253	+114.179%
2026-03-17	1.3500	1.480000	1.34990	1.3800	+2.222%	29,397	+107.971%
2026-03-16	1.2900	1.390000	1.27000	1.3500	+6.299%	53,384	+112.593%
2026-03-13	1.3500	1.368500	1.26000	1.2700	-3.788%	51,357	+125.984%
2026-03-12	1.3500	1.496200	1.31500	1.3200	-5.036%	82,488	+117.424%
2026-03-11	1.4900	1.569900	1.32000	1.3900	-6.711%	227,136	+106.475%
2026-03-10	1.3700	1.500000	1.35000	1.4900	+12.030%	101,292	+92.617%
2026-03-09	1.3000	1.379900	1.25000	1.3300	+6.400%	75,010	+115.789%
2026-03-06	1.2100	1.330000	1.20000	1.2500	+1.626%	100,576	+129.600%
2026-03-05	1.3200	1.350000	1.17000	1.2300	-5.385%	198,937	+133.333%
2026-03-04	1.3200	1.510000	1.24000	1.3000	-2.985%	285,757	+120.769%
2026-03-03	1.4100	1.410000	1.28000	1.3400	-2.190%	74,875	+114.179%
2026-03-02	1.3600	1.420000	1.36000	1.3700	-1.439%	106,195	+109.489%
2026-02-27	1.5400	1.590000	1.35000	1.3900	-7.947%	118,371	+106.475%
2026-02-26	1.5500	1.550000	1.47000	1.5100	-4.430%	26,364	+90.066%
2026-02-25	1.5900	1.620000	1.55000	1.5800	0.000%	27,287	+81.646%
2026-02-24	1.6051	1.630000	1.56550	1.5800	0.000%	40,924	+81.646%
2026-02-23	1.5300	1.650000	1.49000	1.5800	+7.483%	67,322	+81.646%
2026-02-20	1.3800	1.495000	1.38000	1.4700	+3.521%	88,228	+95.238%
2026-02-19	1.4100	1.470000	1.39000	1.4200	+1.429%	188,296	+102.113%
2026-02-18	1.3800	1.483000	1.36000	1.4000	-1.408%	96,229	+105.000%
2026-02-17	1.5400	1.540000	1.39000	1.4200	-5.333%	52,953	+102.113%
2026-02-13	1.5300	1.589900	1.48500	1.5000	-1.316%	68,940	+91.333%
2026-02-12	1.6400	1.660000	1.44730	1.5200	-7.317%	198,783	+88.816%
2026-02-11	1.5000	1.660000	1.50000	1.6400	+13.103%	506,804	+75.000%
2026-02-10	1.4100	1.500000	1.40000	1.4500	+9.023%	311,410	+97.931%
2026-02-09	1.0700	1.410000	1.07000	1.3300	+27.885%	528,590	+115.789%
2026-02-06	1.1400	1.215000	1.00000	1.0400	-11.111%	356,052	+175.962%
2026-02-05	1.1700	1.290000	1.06000	1.1700	-2.500%	228,919	+145.299%
2026-02-04	1.3000	1.306000	1.11000	1.2000	-2.439%	295,477	+139.167%
2026-02-03	1.3300	1.490000	1.23000	1.2300	-7.519%	349,019	+133.333%
2026-02-02	1.3700	1.397700	1.29010	1.3300	-2.920%	84,708	+115.789%
2026-01-30	1.4500	1.491400	1.36000	1.3700	-6.164%	159,311	+109.489%
2026-01-29	1.4808	1.550000	1.44000	1.4600	-0.680%	94,060	+96.575%
2026-01-28	1.5700	1.590000	1.45000	1.4700	-5.161%	148,430	+95.238%
2026-01-27	1.5550	1.585000	1.53000	1.5500	+1.307%	49,674	+85.161%
2026-01-26	1.6100	1.615000	1.52000	1.5300	-4.375%	156,745	+87.582%
2026-01-23	1.5800	1.640000	1.58000	1.6000	+1.266%	176,566	+79.375%
2026-01-22	1.5900	1.620000	1.56000	1.5800	0.000%	153,401	+81.646%
2026-01-21	1.6300	1.665000	1.55000	1.5800	+0.637%	169,336	+81.646%
2026-01-20	1.6000	1.715000	1.57000	1.5700	-3.086%	133,505	+82.803%
2026-01-16	1.5900	1.665000	1.55000	1.6200	+2.532%	137,088	+77.160%
2026-01-15	1.6300	1.700000	1.58000	1.5800	-3.067%	102,961	+81.646%
2026-01-14	1.4900	1.800000	1.46000	1.6300	+11.644%	829,261	+76.074%
2026-01-13	1.6100	1.633700	1.45000	1.4600	-7.006%	170,152	+96.575%
2026-01-12	1.6000	1.713500	1.55000	1.5700	-1.875%	257,455	+82.803%
2026-01-09	1.7300	1.778800	1.60000	1.6000	-8.046%	254,548	+79.375%
2026-01-08	1.6100	1.755000	1.60000	1.7400	+9.434%	395,593	+64.943%
2026-01-07	1.6000	1.699900	1.57000	1.5900	+1.274%	240,356	+80.503%
2026-01-06	1.7700	1.810000	1.57000	1.5700	-11.299%	1,477,479	+82.803%
2026-01-05	1.7700	1.810000	1.75000	1.7700	0.000%	82,189	+62.147%
2026-01-02	1.9600	1.987500	1.76000	1.7700	-8.763%	157,268	+62.147%
2025-12-31	1.9600	1.980000	1.81000	1.9400	-3.000%	117,607	+47.938%
2025-12-30	1.8700	2.040000	1.80000	2.0000	+11.111%	186,201	+43.500%
2025-12-29	1.6700	1.860000	1.53000	1.8000	+4.651%	146,319	+59.444%
2025-12-26	1.7600	1.779300	1.59480	1.7200	-1.149%	291,513	+66.860%
2025-12-24	1.7800	1.815000	1.74000	1.7400	-1.136%	127,220	+64.943%
2025-12-23	1.8500	1.900000	1.69000	1.7600	-6.383%	375,557	+63.068%
2025-12-22	1.8300	1.940000	1.74640	1.8800	+6.215%	460,181	+52.660%
2025-12-19	1.9500	2.059100	1.75000	1.7700	-8.763%	269,275	+62.147%
2025-12-18	2.0700	2.079900	1.92000	1.9400	-1.523%	31,730	+47.938%
2025-12-17	2.0600	2.110000	1.97000	1.9700	-5.742%	77,541	+45.685%
2025-12-16	2.0600	2.120000	2.02840	2.0900	+0.481%	20,073	+37.321%
2025-12-15	2.1700	2.220000	2.04000	2.0800	-3.704%	75,870	+37.981%
2025-12-12	2.1850	2.190000	2.12000	2.1600	-2.262%	95,814	+32.870%
2025-12-11	2.1600	2.270000	2.09000	2.2100	+4.245%	51,940	+29.864%
2025-12-10	2.1500	2.150000	2.08000	2.1200	+2.415%	37,219	+35.377%
2025-12-09	2.1400	2.160000	2.07000	2.0700	-2.817%	59,112	+38.647%
2025-12-08	2.1400	2.190000	2.10000	2.1300	-0.930%	24,561	+34.742%
2025-12-05	2.1500	2.230000	2.05000	2.1500	+1.896%	115,667	+33.488%
2025-12-04	2.0700	2.250000	2.07000	2.1100	+2.427%	94,078	+36.019%
2025-12-03	2.2200	2.300000	2.05000	2.0600	-7.207%	123,398	+39.320%
2025-12-02	2.2600	2.390000	2.17500	2.2200	-3.057%	71,646	+29.279%
2025-12-01	2.3500	2.474000	2.27000	2.2900	-3.782%	46,704	+25.328%
2025-11-28	2.3900	2.530000	2.38000	2.3800	0.000%	39,206	+20.588%
2025-11-26	2.4000	2.490000	2.34000	2.3800	-4.418%	67,937	+20.588%
2025-11-25	2.3500	2.729900	2.26000	2.4900	+4.842%	225,588	+15.261%
2025-11-24	2.5200	2.680000	2.31000	2.3750	-6.126%	106,077	+20.842%
2025-11-21	2.5800	2.600000	2.44950	2.5300	-1.938%	66,979	+13.439%
2025-11-20	2.7100	2.795000	2.52000	2.5800	-2.642%	132,851	+11.240%
2025-11-19	2.7600	2.760000	2.59390	2.6500	+1.923%	21,241	+8.302%
2025-11-18	2.6300	2.722600	2.57010	2.6000	-2.985%	66,008	+10.385%
2025-11-17	2.7200	2.776400	2.65000	2.6800	-1.107%	29,604	+7.090%
2025-11-14	2.6100	2.790000	2.61000	2.7100	-1.095%	49,406	+5.904%
2025-11-13	2.8900	2.922000	2.60700	2.7400	-5.842%	56,777	+4.745%
2025-11-12	3.0100	3.070000	2.84000	2.9100	-3.322%	56,124	-1.375%
2025-11-11	2.8488	3.070000	2.82000	3.0100	+0.333%	67,530	-4.651%
2025-11-10	3.1500	3.150000	2.92010	3.0000	-4.459%	89,887	-4.333%
2025-11-07	3.1000	3.150000	3.00070	3.1400	+0.965%	129,613	-8.599%
2025-11-06	3.0900	3.220000	3.05000	3.1100	+2.303%	93,365	-7.717%
2025-11-05	2.7900	3.110000	2.76010	3.0400	+8.571%	364,029	-5.592%
2025-11-04	2.7300	2.920000	2.45000	2.8000	-1.408%	266,466	+2.500%
2025-11-03	2.8700	2.970000	2.77000	2.8400	-2.405%	184,763	+1.056%
2025-10-31	2.8500	2.930000	2.74750	2.9100	+3.191%	240,723	-1.375%
2025-10-30	2.7500	2.850000	2.60000	2.8200	+3.297%	127,156	+1.773%
2025-10-29	2.5500	2.750000	2.55000	2.7300	+8.333%	241,591	+5.128%
2025-10-28	2.3600	2.540000	2.27200	2.5200	+8.155%	171,929	+13.889%
2025-10-27	2.2200	2.370000	2.20000	2.3300	+4.955%	199,180	+23.176%
2025-10-24	2.1300	2.269900	2.13000	2.2200	+3.738%	86,873	+29.279%
2025-10-23	2.4100	2.430000	2.12000	2.1400	-6.957%	2,533,853	+34.112%
2025-10-22	2.3800	2.380000	2.25000	2.3000	-3.766%	57,019	+24.783%
2025-10-21	2.5100	2.510000	2.32010	2.3900	-3.239%	42,820	+20.084%
2025-10-20	2.3600	2.530000	2.36000	2.4700	+5.106%	73,257	+16.194%
2025-10-17	2.4200	2.430200	2.25000	2.3500	-2.490%	61,831	+22.128%
2025-10-16	2.4600	2.510000	2.34000	2.4100	+1.261%	86,149	+19.087%
2025-10-15	2.4500	2.500000	2.27000	2.3800	-6.299%	247,324	+20.588%
2025-10-14	2.5500	2.810000	2.51610	2.5400	-5.926%	184,319	+12.992%
2025-10-13	2.6900	2.950000	2.51000	2.7000	+1.887%	345,111	+6.296%
2025-10-10	2.5000	2.710000	2.35010	2.6500	+5.578%	526,456	+8.302%
2025-10-09	2.1800	2.545800	2.15000	2.5100	+15.668%	625,419	+14.343%
2025-10-08	1.8800	2.175000	1.88000	2.1700	+14.815%	232,346	+32.258%
2025-10-07	1.8700	1.910000	1.87000	1.8900	+2.717%	37,728	+51.852%
2025-10-06	1.9000	1.920000	1.84000	1.8400	-3.158%	62,063	+55.978%
2025-10-03	1.9000	1.930000	1.89000	1.9000	+1.064%	67,203	+51.053%
2025-10-02	1.8900	1.910000	1.85000	1.8800	+1.572%	18,851	+52.660%
2025-10-01	1.9000	1.940000	1.85000	1.8509	-3.599%	34,860	+55.060%
2025-09-30	1.9800	1.980000	1.86000	1.9200	-1.538%	31,025	+49.479%
2025-09-29	1.8100	1.960000	1.81000	1.9500	+7.143%	63,043	+47.179%
2025-09-26	1.7800	1.918600	1.78000	1.8200	+1.676%	67,355	+57.692%
2025-09-25	1.8100	1.863700	1.78000	1.7900	-0.556%	24,690	+60.335%
2025-09-24	1.8400	1.860000	1.80000	1.8000	-1.639%	45,279	+59.444%
2025-09-23	1.9300	1.930000	1.82000	1.8300	+1.105%	44,972	+56.831%
2025-09-22	1.8600	1.860000	1.76000	1.8100	+0.556%	53,552	+58.564%
2025-09-19	1.8100	1.820000	1.78000	1.8000	0.000%	46,236	+59.444%
2025-09-18	1.8000	1.870000	1.79800	1.8000	+1.695%	51,607	+59.444%
2025-09-17	1.8150	1.855200	1.77000	1.7700	-2.747%	56,138	+62.147%
2025-09-16	1.8300	1.886600	1.81000	1.8200	-0.546%	32,934	+57.692%
2025-09-15	1.8200	1.890000	1.80000	1.8300	+1.667%	125,293	+56.831%
2025-09-12	1.8500	1.860000	1.80000	1.8000	-2.703%	101,365	+59.444%
2025-09-11	1.8300	1.870000	1.83000	1.8500	-0.538%	35,320	+55.135%
2025-09-10	1.8800	1.972700	1.84000	1.8600	0.000%	50,179	+54.301%
2025-09-09	2.0100	2.030000	1.82500	1.8600	-7.000%	117,131	+54.301%
2025-09-08	2.0900	2.090000	1.95050	2.0000	-2.913%	237,515	+43.500%
2025-09-05	2.1900	2.190000	2.00660	2.0600	-4.630%	210,794	+39.320%
2025-09-04	2.0700	2.220000	2.00000	2.1600	+6.404%	205,504	+32.870%
2025-09-03	2.0100	2.100000	2.00100	2.0300	+2.525%	79,953	+41.379%
2025-09-02	1.9300	2.010000	1.93000	1.9800	+2.591%	84,603	+44.949%
2025-08-29	2.0100	2.010000	1.91500	1.9300	-0.515%	21,517	+48.705%
2025-08-28	1.9900	2.010000	1.94000	1.9400	-1.020%	50,297	+47.938%
2025-08-27	1.9500	2.013400	1.95000	1.9600	-1.010%	23,335	+46.429%
2025-08-26	1.9800	1.990000	1.94000	1.9800	+1.538%	22,275	+44.949%
2025-08-25	1.8900	1.990000	1.89000	1.9500	+0.515%	48,389	+47.179%
2025-08-22	2.0150	2.015000	1.91000	1.9400	-0.513%	35,454	+47.938%
2025-08-21	1.9300	1.960000	1.90000	1.9500	+2.632%	14,034	+47.179%
2025-08-20	1.8900	1.922300	1.80000	1.9000	+0.529%	29,219	+51.053%
2025-08-19	1.9900	1.990000	1.89000	1.8900	-5.500%	26,953	+51.852%
2025-08-18	1.9900	2.030000	1.98080	2.0000	0.000%	63,462	+43.500%
2025-08-15	1.9600	2.030000	1.96000	2.0000	+1.523%	76,704	+43.500%
2025-08-14	1.9800	1.980000	1.87000	1.9700	+1.546%	89,820	+45.685%
2025-08-13	1.9200	1.940000	1.89000	1.9400	+2.646%	40,461	+47.938%
2025-08-12	1.8849	1.915000	1.87500	1.8900	+0.532%	39,390	+51.852%
2025-08-11	1.8100	1.890000	1.80000	1.8800	+3.297%	43,322	+52.660%
2025-08-08	1.8500	1.885000	1.76000	1.8200	+1.111%	114,846	+57.692%
2025-08-07	1.9600	1.975000	1.79500	1.8000	-9.091%	204,195	+59.444%
2025-08-06	2.1100	2.110000	1.96010	1.9800	-1.980%	95,671	+44.949%
2025-08-05	2.0800	2.135000	2.02000	2.0200	-2.885%	64,915	+42.079%
2025-08-04	1.9900	2.139400	1.99000	2.0800	+6.667%	190,742	+37.981%
2025-08-01	1.9200	1.980000	1.91530	1.9500	+1.036%	30,635	+47.179%
2025-07-31	2.0000	2.010000	1.92000	1.9300	-4.455%	93,230	+48.705%
2025-07-30	2.0000	2.070000	1.99000	2.0200	0.000%	110,210	+42.079%
2025-07-29	2.1500	2.160000	2.02000	2.0200	-1.942%	153,648	+42.079%
2025-07-28	2.0200	2.350000	1.94000	2.0600	+10.753%	4,288,228	+39.320%
2025-07-25	1.9100	1.910000	1.85000	1.8600	-2.618%	37,732	+54.301%
2025-07-24	2.0300	2.030000	1.90000	1.9100	-1.036%	71,175	+50.262%
2025-07-23	2.0358	2.035800	1.92000	1.9300	-1.026%	24,240	+48.705%
2025-07-22	2.0200	2.020000	1.91000	1.9500	-1.971%	34,069	+47.179%
2025-07-21	2.0500	2.078000	1.97000	1.9892	-2.966%	78,458	+44.279%
2025-07-18	2.0900	2.090000	2.01880	2.0500	+0.490%	44,516	+40.000%
2025-07-17	2.0400	2.090000	2.00000	2.0400	0.000%	55,400	+40.686%
2025-07-16	1.9900	2.040000	1.94000	2.0400	+8.511%	63,000	+40.686%
2025-07-15	1.7700	1.940000	1.76000	1.8800	+4.444%	57,228	+52.660%
2025-07-14	1.7400	1.841400	1.73000	1.8000	+4.046%	21,013	+59.444%
2025-07-11	1.8274	1.830000	1.72000	1.7300	-5.978%	19,154	+65.896%
2025-07-10	1.8600	1.860000	1.82000	1.8400	+0.546%	9,077	+55.978%
2025-07-09	1.8000	1.880700	1.77060	1.8300	+2.809%	32,963	+56.831%
2025-07-08	1.8500	1.860000	1.75000	1.7800	-2.732%	130,151	+61.236%
2025-07-07	1.8900	1.989900	1.80000	1.8300	-3.180%	26,541	+56.831%
2025-07-03	1.8800	1.958600	1.88000	1.8901	-1.042%	18,161	+51.844%
2025-07-02	1.8900	1.940000	1.87120	1.9100	+2.688%	13,911	+50.262%
2025-07-01	1.9500	1.960000	1.85000	1.8600	-2.105%	46,461	+54.301%
2025-06-30	1.9100	2.020000	1.84010	1.9000	-4.036%	11,842	+51.053%
2025-06-27	2.0000	2.000000	1.91000	1.9799	-1.005%	15,703	+44.957%
2025-06-26	2.0153	2.040000	1.96000	2.0000	+1.523%	14,291	+43.500%
2025-06-25	2.0000	2.020000	1.91000	1.9700	+0.510%	17,923	+45.685%
2025-06-24	1.9600	2.010000	1.92000	1.9600	0.000%	13,875	+46.429%
2025-06-23	1.9900	2.060800	1.85570	1.9600	-1.010%	96,000	+46.429%
2025-06-20	1.9900	2.060000	1.97500	1.9800	-0.503%	9,151	+44.949%
2025-06-18	2.0600	2.090000	1.99000	1.9900	-4.785%	5,076	+44.221%
2025-06-17	1.9400	2.180000	1.90220	2.0900	+4.500%	117,325	+37.321%
2025-06-16	1.8400	2.049500	1.84000	2.0000	+7.527%	46,747	+43.500%
2025-06-13	2.0100	2.067000	1.84000	1.8600	-11.005%	52,053	+54.301%
2025-06-12	2.0800	2.090000	2.01010	2.0900	-0.476%	11,537	+37.321%
2025-06-11	2.1900	2.280000	2.04000	2.1000	-1.176%	46,685	+36.667%
2025-06-10	2.0800	2.250000	2.08000	2.1250	+0.236%	40,106	+35.059%
2025-06-09	2.1666	2.166600	1.90000	2.1200	+2.415%	29,312	+35.377%
2025-06-06	2.0186	2.132500	1.87000	2.0700	+2.985%	34,324	+38.647%
2025-06-05	2.0400	2.069900	1.96000	2.0100	-1.951%	19,898	+42.786%
2025-06-04	1.9744	2.150000	1.97440	2.0500	-1.205%	31,982	+40.000%
2025-06-03	1.9324	2.075000	1.87010	2.0750	+6.959%	88,925	+38.313%
2025-06-02	1.8400	1.990000	1.84000	1.9400	+5.149%	41,112	+47.938%
2025-05-30	1.8100	1.860000	1.80000	1.8450	+1.374%	20,034	+55.556%
2025-05-29	1.8700	1.910000	1.69000	1.8200	-0.817%	68,176	+57.692%
2025-05-28	1.8180	1.940000	1.77000	1.8350	-1.344%	50,923	+56.403%
2025-05-27	1.9400	1.980000	1.80000	1.8600	-4.615%	38,400	+54.301%
2025-05-23	1.9100	2.000000	1.90000	1.9500	-0.510%	96,107	+47.179%
2025-05-22	2.0099	2.009900	1.91000	1.9600	+2.618%	15,096	+46.429%
2025-05-21	2.0114	2.030000	1.90000	1.9100	-7.282%	70,379	+50.262%
2025-05-20	2.0101	2.060000	1.98000	2.0600	+0.488%	24,092	+39.320%
2025-05-19	2.0000	2.080000	1.98030	2.0500	+0.985%	49,564	+40.000%
2025-05-16	1.9525	2.030000	1.94200	2.0300	+1.247%	14,985	+41.379%
2025-05-15	1.8625	2.040000	1.84300	2.0050	+1.263%	43,409	+43.142%
2025-05-14	2.0300	2.040000	1.96000	1.9800	-1.000%	16,348	+44.949%
2025-05-13	2.1200	2.120000	1.99000	2.0000	-6.977%	29,582	+43.500%
2025-05-12	2.2039	2.240000	2.08000	2.1500	0.000%	13,153	+33.488%
2025-05-09	2.1582	2.200000	2.11000	2.1500	-3.153%	8,407	+33.488%
2025-05-08	2.2600	2.270000	2.08000	2.2200	+1.835%	18,480	+29.279%
2025-05-07	2.0900	2.280000	2.08010	2.1800	+0.461%	37,419	+31.651%
2025-05-06	2.4000	2.410000	2.16500	2.1700	-5.240%	65,813	+32.258%
2025-05-05	2.3900	2.390000	2.29000	2.2900	-2.966%	23,392	+25.328%
2025-05-02	2.2200	2.440000	2.19000	2.3600	+5.830%	77,447	+21.610%
2025-05-01	2.1600	2.250000	2.14490	2.2300	+2.765%	13,812	+28.700%
2025-04-30	2.1800	2.210000	2.08000	2.1700	-2.691%	64,352	+32.258%
2025-04-29	2.2800	2.280000	2.17500	2.2300	-2.193%	27,323	+28.700%
2025-04-28	2.3200	2.400000	2.14000	2.2800	-5.000%	46,968	+25.877%
2025-04-25	2.3600	2.580000	2.27400	2.4000	+2.128%	158,021	+19.583%
2025-04-24	2.1100	2.389300	1.98000	2.3500	+13.527%	169,213	+22.128%
2025-04-23	1.9468	2.104000	1.93000	2.0700	+5.612%	41,245	+38.647%
2025-04-22	1.8660	1.969700	1.82000	1.9600	+6.522%	27,109	+46.429%
2025-04-21	1.7700	1.880000	1.77000	1.8400	+2.793%	11,226	+55.978%
2025-04-17	1.7521	1.802200	1.75210	1.7900	+1.705%	10,846	+60.335%
2025-04-16	1.8300	1.839300	1.75010	1.7600	-2.762%	17,425	+63.068%
2025-04-15	1.7700	1.817100	1.75000	1.8100	+4.023%	10,297	+58.564%
2025-04-14	1.7200	1.750000	1.61000	1.7400	+2.959%	14,555	+64.943%
2025-04-11	1.6900	1.720000	1.60000	1.6900	0.000%	20,449	+69.822%
2025-04-10	1.6500	1.690000	1.57000	1.6900	+2.393%	27,482	+69.822%
2025-04-09	1.5800	1.690550	1.55180	1.6505	+1.883%	26,413	+73.887%
2025-04-08	1.6400	1.699600	1.55000	1.6200	-0.613%	67,896	+77.160%
2025-04-07	1.5200	1.640000	1.50060	1.6300	+1.875%	81,014	+76.074%
2025-04-04	1.6500	1.690000	1.58000	1.6000	-2.439%	29,428	+79.375%
2025-04-03	1.6900	1.744000	1.64000	1.6400	-2.381%	24,618	+75.000%
2025-04-02	1.6550	1.750000	1.65500	1.6800	+3.067%	20,098	+70.833%
2025-04-01	1.7100	1.745000	1.62000	1.6300	-4.118%	80,573	+76.074%
2025-03-31	1.7100	1.730000	1.65000	1.7000	-2.857%	28,596	+68.824%
2025-03-28	1.7800	1.800000	1.70000	1.7500	-2.561%	55,220	+64.000%
2025-03-27	1.8000	1.830000	1.79000	1.7960	-1.047%	20,300	+59.800%
2025-03-26	1.8800	1.880000	1.80000	1.8150	-3.457%	27,427	+58.127%
2025-03-25	1.9500	1.958700	1.82000	1.8800	-3.590%	25,507	+52.660%
2025-03-24	1.9400	1.980000	1.90000	1.9500	0.000%	10,000	+47.179%
2025-03-21	1.9100	1.980000	1.90500	1.9500	+1.036%	19,531	+47.179%
2025-03-20	2.0088	2.015000	1.93000	1.9300	-1.026%	50,415	+48.705%
2025-03-19	1.9027	1.970000	1.90270	1.9500	0.000%	22,173	+47.179%
2025-03-18	1.9600	1.980000	1.89500	1.9500	0.000%	46,305	+47.179%
2025-03-17	2.0800	2.080000	1.88560	1.9500	+3.723%	118,008	+47.179%
2025-03-14	1.8700	2.000000	1.87000	1.8800	+1.622%	25,427	+52.660%
2025-03-13	1.9900	2.040000	1.85000	1.8500	-6.566%	54,582	+55.135%
2025-03-12	2.0600	2.070000	1.95000	1.9800	-3.883%	36,181	+44.949%
2025-03-11	1.8300	2.070000	1.80000	2.0600	+15.730%	99,746	+39.320%
2025-03-10	1.9000	1.970000	1.78000	1.7800	-5.820%	87,295	+61.236%
2025-03-07	1.8700	2.000000	1.81000	1.8900	+1.070%	58,157	+51.852%
2025-03-06	2.0016	2.001600	1.82000	1.8700	-3.608%	69,551	+53.476%
2025-03-05	1.9000	1.960000	1.90000	1.9400	-2.020%	48,105	+47.938%
2025-03-04	1.9300	2.010000	1.86000	1.9800	+2.591%	50,274	+44.949%
2025-03-03	1.8500	2.000000	1.85000	1.9300	+4.324%	132,440	+48.705%
2025-02-28	1.9100	2.010000	1.80000	1.8500	-8.416%	90,257	+55.135%
2025-02-27	2.0700	2.070000	1.90000	2.0200	-2.132%	53,456	+42.079%
2025-02-26	2.0600	2.105000	2.03000	2.0640	-1.714%	23,059	+39.050%
2025-02-25	2.1000	2.140000	2.01500	2.1000	+1.449%	60,169	+36.667%
2025-02-24	2.1000	2.140000	2.05000	2.0700	-1.429%	43,921	+38.647%
2025-02-21	2.1600	2.220000	2.05000	2.1000	-4.110%	29,997	+36.667%
2025-02-20	2.2400	2.300000	2.08000	2.1900	-2.232%	31,743	+31.050%
2025-02-19	2.3500	2.420000	2.20000	2.2400	-3.030%	49,562	+28.125%
2025-02-18	2.4600	2.490000	2.27000	2.3100	-4.938%	45,518	+24.242%

.dark-mode .Gp0P8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gp0P8P{ color: #333333; background-color: white; border: 2px solid #333333; }ENTXEntera Bio Ltd.stock NASDAQ

ENTX
Entera Bio Ltd.
stock NASDAQ