Dark

ENTXW
Entera Bio Ltd. Warrant
stock NASDAQ

Inactive

Jun 28, 2023 4:35:00 PM EDT

0.0010USD-16.667%(-0.0002)26,576

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-27	0.002900	0.003000	0.001000	0.001200	-57.143%	26,576	0.000%
2023-06-26	0.002700	0.003000	0.002700	0.002800	+7.692%	11,453	-57.143%
2023-06-23	0.002500	0.004000	0.002500	0.002600	-35.000%	6,003	-53.846%
2023-06-20	0.003100	0.004000	0.003100	0.004000	+25.000%	15,400	-70.000%
2023-06-13	0.010000	0.010000	0.003100	0.003200	+3.226%	15,163	-62.500%
2023-06-09	0.004500	0.004500	0.003100	0.003100	-57.534%	2,982	-61.290%
2023-06-08	0.007300	0.007300	0.007300	0.007300	+135.484%	830	-83.562%
2023-06-07	0.003100	0.003100	0.003100	0.003100	-39.216%	100	-61.290%
2023-06-05	0.005200	0.005300	0.005000	0.005100	-5.556%	12,637	-76.471%
2023-06-02	0.007500	0.007500	0.005400	0.005400	-28.000%	500	-77.778%
2023-06-01	0.015700	0.015700	0.007500	0.007500	-70.817%	728	-84.000%
2023-05-31	0.004600	0.025700	0.003100	0.025700	+57.669%	1,791	-95.331%
2023-05-24	0.006200	0.020000	0.002500	0.016300	+167.213%	4,461	-92.638%
2023-05-22	0.010000	0.012700	0.002500	0.006100	-53.704%	10,038	-80.328%
2023-05-19	0.015500	0.015500	0.013176	0.013176	-17.650%	500	-90.893%
2023-05-18	0.016000	0.016000	0.013549	0.016000	-8.571%	4,419	-92.500%
2023-05-16	0.017500	0.017500	0.017500	0.017500	+9.375%	284	-93.143%
2023-05-15	0.016000	0.016000	0.016000	0.016000	-0.621%	381	-92.500%
2023-05-11	0.017600	0.017600	0.016000	0.016100	-8.000%	3,442	-92.547%
2023-05-05	0.016700	0.017500	0.016000	0.017500	-49.422%	1,163	-93.143%
2023-05-04	0.016600	0.034600	0.016600	0.034600	+117.610%	1,100	-96.532%
2023-05-02	0.018201	0.018201	0.015800	0.015900	-41.328%	2,555	-92.453%
2023-04-28	0.018200	0.027100	0.018200	0.027100	+20.444%	300	-95.572%
2023-04-26	0.025000	0.025000	0.022500	0.022500	-13.462%	5,100	-94.667%
2023-04-24	0.025000	0.029800	0.025000	0.026000	-15.033%	3,800	-95.385%
2023-04-21	0.031100	0.031100	0.030600	0.030600	+19.066%	400	-96.078%
2023-04-20	0.026301	0.027800	0.025700	0.025700	-34.101%	7,400	-95.331%
2023-04-18	0.025000	0.038999	0.025000	0.038999	-18.752%	1,597	-96.923%
2023-04-17	0.047600	0.050000	0.047600	0.048000	-2.439%	1,279	-97.500%
2023-04-14	0.025600	0.049200	0.025600	0.049200	+95.238%	539	-97.561%
2023-04-13	0.026600	0.026600	0.025000	0.025200	-15.719%	7,151	-95.238%
2023-04-06	0.030900	0.030900	0.029100	0.029900	+6.406%	508	-95.987%
2023-04-03	0.030800	0.030800	0.028100	0.028100	+9.766%	865	-95.730%
2023-03-31	0.025600	0.046660	0.025100	0.025600	-26.648%	5,841	-95.313%
2023-03-28	0.035000	0.046660	0.034900	0.034900	-45.807%	1,728	-96.562%
2023-03-22	0.030100	0.064400	0.030100	0.064400	0.000%	800	-98.137%
2023-03-21	0.049600	0.064400	0.035000	0.064400	+151.563%	2,024	-98.137%
2023-03-16	0.030000	0.035000	0.025600	0.025600	-48.800%	2,618	-95.313%
2023-03-15	0.025200	0.050000	0.025100	0.050000	+66.667%	21,708	-97.600%
2023-03-14	0.026000	0.030000	0.026000	0.030000	+17.647%	2,585	-96.000%
2023-03-13	0.050000	0.050000	0.025000	0.025500	-58.871%	6,290	-95.294%
2023-03-10	0.074000	0.074000	0.062000	0.062000	-16.103%	567	-98.065%
2023-03-08	0.073664	0.074000	0.073664	0.073900	-0.135%	898	-98.376%
2023-03-06	0.033700	0.083300	0.033700	0.074000	+196.000%	19,053	-98.378%
2023-03-03	0.072100	0.072100	0.025000	0.025000	-68.711%	17,194	-95.200%
2023-03-02	0.083600	0.083600	0.079900	0.079900	+33.167%	1,510	-98.498%
2023-03-01	0.060000	0.060000	0.059900	0.060000	+20.000%	5,028	-98.000%
2023-02-27	0.050000	0.050000	0.050000	0.050000	0.000%	201	-97.600%
2023-02-24	0.045000	0.050100	0.045000	0.050000	+11.111%	31,791	-97.600%
2023-02-23	0.045000	0.045000	0.045000	0.045000	+125.000%	486	-97.333%
2023-02-21	0.020000	0.020000	0.020000	0.020000	-16.667%	1,400	-94.000%
2023-02-16	0.030000	0.030000	0.015100	0.024000	-46.548%	10,028	-95.000%
2023-02-15	0.044900	0.045000	0.032900	0.044900	+80.321%	10,500	-97.327%
2023-02-10	0.025000	0.025000	0.023900	0.024900	-10.753%	402	-95.181%
2023-02-09	0.025300	0.032501	0.025300	0.027900	+10.277%	6,501	-95.699%
2023-02-07	0.025100	0.030000	0.025000	0.025300	-18.387%	13,588	-95.257%
2023-02-03	0.045100	0.048000	0.031000	0.031000	-35.417%	6,402	-96.129%
2023-01-31	0.048000	0.048000	0.048000	0.048000	+50.005%	250	-97.500%
2023-01-24	0.040700	0.040700	0.031000	0.031999	-33.196%	2,146	-96.250%
2023-01-05	0.048000	0.048000	0.047900	0.047900	+59.667%	600	-97.495%
2022-12-29	0.040000	0.040000	0.030000	0.030000	-44.340%	5,973	-96.000%
2022-12-28	0.053899	0.053899	0.053899	0.053899	+5.668%	500	-97.774%
2022-12-23	0.049500	0.051008	0.049500	0.051008	+3.046%	7,652	-97.647%
2022-12-16	0.030100	0.049500	0.030100	0.049500	+26.923%	980	-97.576%
2022-12-13	0.039000	0.039000	0.039000	0.039000	0.000%	1,042	-96.923%
2022-12-12	0.039000	0.039000	0.039000	0.039000	+30.000%	180	-96.923%
2022-12-08	0.030000	0.030000	0.030000	0.030000	-27.536%	3,000	-96.000%
2022-12-06	0.041400	0.041500	0.041400	0.041400	-29.831%	2,100	-97.101%
2022-12-05	0.059000	0.059000	0.059000	0.059000	-1.667%	100	-97.966%
2022-11-29	0.030000	0.060000	0.030000	0.060000	-1.639%	500	-98.000%
2022-11-23	0.075600	0.075600	0.061000	0.061000	-20.157%	3,233	-98.033%
2022-11-22	0.031100	0.076400	0.030000	0.076400	+145.659%	12,383	-98.429%
2022-11-21	0.040400	0.044201	0.031000	0.031100	-33.830%	27,560	-96.141%
2022-11-16	0.047000	0.047000	0.047000	0.047000	+17.207%	100	-97.447%
2022-11-15	0.042500	0.042500	0.040100	0.040100	-1.593%	8,045	-97.007%
2022-11-14	0.042000	0.042000	0.040749	0.040749	-15.106%	674	-97.055%
2022-11-10	0.048000	0.048000	0.048000	0.048000	0.000%	900	-97.500%
2022-10-31	0.048000	0.048000	0.048000	0.048000	+6.667%	100	-97.500%
2022-10-18	0.040100	0.045000	0.040100	0.045000	-34.783%	3,408	-97.333%
2022-10-17	0.068899	0.069000	0.068899	0.069000	-22.297%	1,534	-98.261%
2022-10-11	0.052600	0.088800	0.040100	0.088800	+70.769%	17,665	-98.649%
2022-10-10	0.060100	0.060100	0.052000	0.052000	-13.478%	7,528	-97.692%
2022-09-29	0.060100	0.060100	0.060100	0.060100	+2.385%	500	-98.003%
2022-09-16	0.057800	0.058700	0.057800	0.058700	-41.300%	2,725	-97.956%
2022-09-14	0.096900	0.100000	0.090000	0.100000	+46.199%	1,364	-98.800%
2022-09-12	0.120000	0.120100	0.068400	0.068400	-40.625%	2,000	-98.246%
2022-09-09	0.115200	0.120300	0.115200	0.115200	+6.865%	425	-98.958%
2022-09-08	0.100900	0.107800	0.099966	0.107800	-28.845%	950	-98.887%
2022-09-06	0.151500	0.151500	0.151500	0.151500	-3.009%	1,361	-99.208%
2022-09-02	0.146300	0.156300	0.146300	0.156200	+59.877%	1,812	-99.232%
2022-09-01	0.097700	0.097700	0.087700	0.097700	0.000%	1,129	-98.772%
2022-08-31	0.179000	0.179000	0.097700	0.097700	-34.867%	4,076	-98.772%
2022-08-30	0.200100	0.200100	0.150000	0.150000	-40.024%	420	-99.200%
2022-08-29	0.197000	0.328000	0.197000	0.250100	+24.676%	24,460	-99.520%
2022-08-26	0.118000	0.219800	0.115000	0.200600	+119.235%	8,770	-99.402%
2022-08-25	0.092100	0.092100	0.082100	0.091500	+58.854%	2,300	-98.689%
2022-08-24	0.057600	0.076801	0.057001	0.057600	-4.636%	1,740	-97.917%
2022-08-23	0.060400	0.060400	0.060400	0.060400	+5.594%	375	-98.013%
2022-08-22	0.075951	0.117900	0.057200	0.057200	-17.101%	29,741	-97.902%
2022-08-17	0.071300	0.071400	0.069000	0.069000	+35.560%	2,651	-98.261%
2022-08-15	0.050900	0.050900	0.050900	0.050900	-47.254%	123	-97.642%
2022-08-12	0.060400	0.096500	0.060400	0.096500	+38.689%	882	-98.756%
2022-08-11	0.069580	0.069580	0.069580	0.069580	-40.984%	700	-98.275%
2022-08-10	0.049000	0.117900	0.049000	0.117900	+47.559%	1,100	-98.982%
2022-08-08	0.080000	0.080000	0.079900	0.079900	-0.125%	5,100	-98.498%
2022-08-02	0.089900	0.090000	0.079899	0.080000	-7.085%	2,400	-98.500%
2022-07-28	0.070000	0.103800	0.069900	0.086100	+68.824%	4,100	-98.606%
2022-07-27	0.051200	0.051200	0.051000	0.051000	-40.000%	1,800	-97.647%
2022-07-26	0.084899	0.085000	0.084899	0.085000	-28.270%	200	-98.588%
2022-07-21	0.118500	0.119899	0.118500	0.118500	-5.048%	1,501	-98.987%
2022-07-14	0.050600	0.124800	0.050600	0.124800	+3.140%	4,200	-99.038%
2022-07-13	0.112500	0.123001	0.112500	0.121000	+27.637%	1,633	-99.008%
2022-07-12	0.091700	0.094800	0.091700	0.094800	-0.211%	395	-98.734%
2022-07-11	0.035200	0.095000	0.035200	0.095000	+176.163%	3,125	-98.737%
2022-07-08	0.034400	0.034400	0.034400	0.034400	-42.667%	175	-96.512%
2022-07-07	0.030300	0.060000	0.030300	0.060000	-0.166%	950	-98.000%
2022-07-06	0.048000	0.060100	0.048000	0.060100	+107.241%	550	-98.003%
2022-07-05	0.064800	0.064800	0.022000	0.029000	-54.114%	19,975	-95.862%
2022-06-27	0.102800	0.102800	0.063200	0.063200	-37.611%	4,239	-98.101%
2022-06-24	0.101300	0.101300	0.101300	0.101300	+1.401%	9,979	-98.815%
2022-06-23	0.100000	0.100000	0.085200	0.099900	-19.952%	2,970	-98.799%
2022-06-22	0.100000	0.124800	0.100000	0.124800	-0.080%	3,221	-99.038%
2022-06-21	0.124900	0.124900	0.124900	0.124900	+24.900%	1,333	-99.039%
2022-06-17	0.100101	0.100751	0.100000	0.100000	-23.077%	7,000	-98.800%
2022-06-16	0.130000	0.130000	0.130000	0.130000	0.000%	803	-99.077%
2022-06-08	0.130000	0.130000	0.130000	0.130000	-34.935%	100	-99.077%
2022-06-06	0.199800	0.199800	0.199800	0.199800	+66.500%	1,281	-99.399%
2022-05-13	0.120000	0.120000	0.120000	0.120000	-4.153%	613	-99.000%
2022-05-11	0.125500	0.125600	0.112699	0.125200	+99.363%	5,800	-99.042%
2022-05-10	0.062800	0.062800	0.062800	0.062800	-60.000%	700	-98.089%
2022-05-09	0.170000	0.170000	0.157000	0.157000	-7.647%	6,649	-99.236%
2022-05-06	0.170000	0.170000	0.170000	0.170000	-31.313%	700	-99.294%
2022-05-05	0.157000	0.247500	0.157000	0.247500	+57.643%	1,700	-99.515%
2022-05-03	0.157101	0.157101	0.157000	0.157000	+0.448%	2,034	-99.236%
2022-05-02	0.175100	0.175100	0.155368	0.156300	-27.174%	18,113	-99.232%
2022-04-27	0.203100	0.214621	0.203100	0.214621	+5.673%	5,763	-99.441%
2022-04-26	0.222200	0.230856	0.203100	0.203100	+15.726%	4,968	-99.409%
2022-04-25	0.175500	0.175500	0.175500	0.175500	-20.227%	1,000	-99.316%
2022-04-19	0.250000	0.250000	0.199900	0.220000	-4.514%	9,448	-99.455%
2022-04-18	0.157700	0.230400	0.157700	0.230400	-5.419%	800	-99.479%
2022-04-14	0.161500	0.243600	0.161500	0.243600	+21.800%	3,015	-99.507%
2022-04-11	0.200000	0.200000	0.200000	0.200000	+5.485%	268	-99.400%
2022-04-07	0.295900	0.295900	0.157300	0.189600	-17.565%	17,751	-99.367%
2022-04-01	0.194100	0.230000	0.194100	0.230000	-32.333%	557	-99.478%
2022-03-31	0.350000	0.363486	0.339900	0.339900	-2.663%	2,645	-99.647%
2022-03-30	0.350000	0.350000	0.349200	0.349200	+20.414%	2,020	-99.656%
2022-03-17	0.399799	0.399799	0.290000	0.290000	-7.051%	209	-99.586%
2022-03-15	0.312000	0.312000	0.312000	0.312000	+59.918%	1,060	-99.615%
2022-03-14	0.220100	0.220100	0.192600	0.195100	-12.511%	15,580	-99.385%
2022-03-11	0.221600	0.223100	0.221600	0.223000	-7.083%	3,005	-99.462%
2022-03-03	0.240000	0.240000	0.240000	0.240000	-4.000%	844	-99.500%
2022-02-24	0.250000	0.250000	0.250000	0.250000	+12.511%	5,100	-99.520%
2022-02-23	0.245000	0.245000	0.220100	0.222200	-11.049%	2,900	-99.460%
2022-02-18	0.286600	0.286600	0.249800	0.249800	+1.298%	533	-99.520%
2022-02-17	0.247000	0.247000	0.245049	0.246600	-1.360%	3,438	-99.513%
2022-02-16	0.250000	0.250000	0.250000	0.250000	+0.040%	2,108	-99.520%
2022-02-15	0.240000	0.249899	0.240000	0.249899	+0.482%	200	-99.520%
2022-02-11	0.260700	0.260700	0.248600	0.248700	-4.640%	11,510	-99.517%
2022-02-10	0.260801	0.260801	0.260801	0.260801	-3.371%	100	-99.540%
2022-02-09	0.275000	0.275000	0.269900	0.269900	-1.819%	5,003	-99.555%
2022-02-08	0.276000	0.276000	0.271200	0.274900	-1.821%	1,892	-99.563%
2022-02-07	0.280100	0.280100	0.280000	0.280000	+1.449%	9,318	-99.571%
2022-02-04	0.276000	0.276000	0.276000	0.276000	0.000%	123	-99.565%
2022-02-03	0.276000	0.276000	0.276000	0.276000	0.000%	250	-99.565%
2022-01-31	0.280000	0.280000	0.276000	0.276000	-1.429%	1,597	-99.565%
2022-01-28	0.330000	0.330000	0.280000	0.280000	-12.691%	11,060	-99.571%
2022-01-25	0.320700	0.320700	0.320700	0.320700	+14.128%	1,930	-99.626%
2022-01-24	0.321000	0.321000	0.281000	0.281000	-33.183%	3,150	-99.573%
2022-01-21	0.420551	0.420551	0.420551	0.420551	+29.600%	271	-99.715%
2022-01-20	0.343000	0.350000	0.323900	0.324500	-3.163%	4,952	-99.630%
2022-01-18	0.335000	0.335100	0.335000	0.335100	+4.686%	2,025	-99.642%
2022-01-11	0.320100	0.320100	0.320100	0.320100	-0.032%	1,200	-99.625%
2022-01-07	0.320000	0.320201	0.320000	0.320201	-14.613%	2,542	-99.625%
2022-01-06	0.375000	0.375100	0.375000	0.375000	+1.351%	4,500	-99.680%
2022-01-05	0.370000	0.370000	0.370000	0.370000	+6.505%	2,000	-99.676%
2022-01-04	0.360000	0.410000	0.330000	0.347400	+11.992%	51,076	-99.655%
2022-01-03	0.312749	0.312749	0.310000	0.310200	+8.842%	5,136	-99.613%
2021-12-31	0.280900	0.285000	0.279388	0.285000	-12.037%	5,113	-99.579%
2021-12-30	0.324000	0.324000	0.302449	0.324000	+1.250%	2,250	-99.630%
2021-12-29	0.290500	0.320000	0.280000	0.320000	-5.185%	22,907	-99.625%
2021-12-28	0.337499	0.337500	0.337499	0.337500	+2.896%	2,690	-99.644%
2021-12-23	0.328000	0.328000	0.328000	0.328000	+0.830%	1,000	-99.634%
2021-12-22	0.278100	0.325300	0.275000	0.325300	+6.726%	13,050	-99.631%
2021-12-21	0.305000	0.329800	0.304800	0.304800	+12.224%	2,770	-99.606%
2021-12-20	0.337200	0.337200	0.270500	0.271600	-21.332%	10,380	-99.558%
2021-12-15	0.345250	0.345250	0.345250	0.345250	+11.013%	121	-99.652%
2021-12-14	0.333000	0.380000	0.311000	0.311000	-7.053%	10,828	-99.614%
2021-12-13	0.361100	0.361100	0.320200	0.334600	-9.568%	8,355	-99.641%
2021-12-10	0.370100	0.370100	0.370000	0.370000	-0.027%	1,000	-99.676%
2021-12-09	0.370100	0.371100	0.370000	0.370100	-0.027%	6,185	-99.676%
2021-12-07	0.380100	0.390100	0.360100	0.370200	+0.027%	7,600	-99.676%
2021-12-06	0.370100	0.371100	0.370000	0.370100	+0.027%	2,160	-99.676%
2021-12-02	0.370101	0.474950	0.370000	0.370000	-2.657%	900	-99.676%
2021-11-30	0.380100	0.380100	0.380100	0.380100	-5.022%	700	-99.684%
2021-11-29	0.400100	0.440000	0.360100	0.400200	+11.445%	2,580	-99.700%
2021-11-23	0.440500	0.440500	0.356200	0.359100	-23.596%	27,675	-99.666%
2021-11-22	0.470000	0.470000	0.470000	0.470000	+4.444%	2,000	-99.745%
2021-11-19	0.450000	0.450000	0.411200	0.450000	-0.089%	18,310	-99.733%
2021-11-18	0.451596	0.451596	0.450300	0.450400	0.000%	2,916	-99.734%
2021-11-17	0.460300	0.460400	0.450400	0.450400	-2.172%	7,000	-99.734%
2021-11-16	0.470700	0.470800	0.460000	0.460400	-2.209%	5,398	-99.739%
2021-11-15	0.472600	0.488000	0.470300	0.470800	-1.978%	15,327	-99.745%
2021-11-12	0.540000	0.540000	0.471100	0.480300	-11.039%	19,932	-99.750%
2021-11-11	0.589200	0.589200	0.480300	0.539900	+7.958%	6,750	-99.778%
2021-11-10	0.500100	0.589100	0.500100	0.500101	-7.389%	5,338	-99.760%
2021-11-09	0.530000	0.540000	0.530000	0.540000	+5.243%	600	-99.778%
2021-11-08	0.520100	0.589000	0.500000	0.513100	-1.327%	15,550	-99.766%
2021-11-05	0.589200	0.589200	0.520000	0.520000	-11.745%	2,436	-99.769%
2021-11-04	0.510600	0.589200	0.510500	0.589200	+5.027%	10,400	-99.796%
2021-11-02	0.560000	0.561000	0.550000	0.561000	+0.179%	4,922	-99.786%
2021-11-01	0.550000	0.560000	0.550000	0.560000	+9.718%	3,028	-99.786%
2021-10-29	0.540100	0.540100	0.510400	0.510400	+2.059%	4,500	-99.765%
2021-10-28	0.490000	0.500101	0.485000	0.500101	+3.327%	2,892	-99.760%
2021-10-27	0.500200	0.500200	0.482200	0.484000	-8.688%	3,502	-99.752%
2021-10-26	0.500200	0.530050	0.500200	0.530050	+5.946%	2,558	-99.774%
2021-10-25	0.500300	0.500300	0.500300	0.500300	-3.788%	2,035	-99.760%
2021-10-22	0.491000	0.520000	0.481100	0.520000	+5.885%	8,550	-99.769%
2021-10-21	0.481400	0.520200	0.481400	0.491100	+1.174%	9,901	-99.756%
2021-10-18	0.490300	0.490300	0.485400	0.485400	-1.020%	1,000	-99.753%
2021-10-15	0.530000	0.530000	0.490300	0.490400	-7.472%	18,028	-99.755%
2021-10-13	0.505100	0.559900	0.505100	0.530000	+4.930%	2,100	-99.774%
2021-10-12	0.500200	0.515800	0.500200	0.505100	-8.164%	2,514	-99.762%
2021-10-08	0.495500	0.550000	0.495100	0.550000	-1.434%	1,000	-99.782%
2021-10-06	0.550000	0.569400	0.520100	0.558000	+16.250%	21,690	-99.785%
2021-10-05	0.520200	0.531600	0.480000	0.480000	-14.301%	44,306	-99.750%
2021-10-04	0.550000	0.600000	0.550000	0.560100	+1.836%	7,263	-99.786%
2021-10-01	0.511000	0.550000	0.510200	0.550000	+9.934%	5,855	-99.782%
2021-09-30	0.530000	0.539900	0.500300	0.500300	-5.604%	20,259	-99.760%
2021-09-29	0.540100	0.580000	0.529800	0.530000	-8.098%	9,670	-99.774%
2021-09-28	0.626000	0.626000	0.512200	0.576700	-7.698%	9,412	-99.792%
2021-09-27	0.502100	0.625100	0.480000	0.624800	+21.085%	63,747	-99.808%
2021-09-24	0.541000	0.570000	0.512000	0.516000	-4.444%	23,418	-99.767%
2021-09-23	0.590000	0.590000	0.511100	0.540000	+11.801%	14,661	-99.778%
2021-09-22	0.649900	0.650000	0.481000	0.483000	-20.363%	31,164	-99.752%
2021-09-20	0.531000	0.649900	0.531000	0.606502	+14.197%	853	-99.802%
2021-09-17	0.498700	0.609900	0.498700	0.531100	+18.022%	5,971	-99.774%
2021-09-16	0.470000	0.477000	0.420100	0.450000	-12.272%	22,204	-99.733%
2021-09-14	0.500000	0.512949	0.500000	0.512949	+9.115%	704	-99.766%
2021-09-13	0.540100	0.541700	0.430000	0.470100	-11.335%	47,875	-99.745%
2021-09-10	0.600100	0.600201	0.530200	0.530200	-10.136%	42,277	-99.774%
2021-09-09	0.710000	0.710248	0.589899	0.590000	-14.518%	13,625	-99.797%
2021-09-08	0.700100	0.710000	0.690000	0.690200	-17.990%	3,615	-99.826%
2021-09-07	0.750000	0.851500	0.750000	0.841600	+15.288%	1,012	-99.857%
2021-09-03	0.766200	0.766200	0.730000	0.730000	-2.667%	6,761	-99.836%
2021-09-02	0.810200	0.810200	0.750000	0.750000	0.000%	9,260	-99.840%
2021-09-01	0.690000	0.750200	0.690000	0.750000	+8.680%	2,635	-99.840%
2021-08-31	0.720000	0.880000	0.690100	0.690100	-6.995%	27,347	-99.826%
2021-08-30	0.810101	0.881900	0.742000	0.742000	-4.872%	3,753	-99.838%
2021-08-27	0.720200	0.939799	0.720200	0.780000	-13.333%	3,463	-99.846%
2021-08-26	0.720200	0.900000	0.720200	0.900000	+9.756%	925	-99.867%
2021-08-24	0.820000	0.821000	0.800300	0.820000	-0.726%	4,478	-99.854%
2021-08-23	0.826000	0.826000	0.826000	0.826000	+10.133%	222	-99.855%
2021-08-20	0.749900	0.750000	0.749800	0.750000	+13.003%	1,512	-99.840%
2021-08-19	0.821000	0.821000	0.650200	0.663700	-19.160%	1,927	-99.819%
2021-08-18	0.821000	0.821000	0.821000	0.821000	+3.924%	976	-99.854%
2021-08-17	0.810000	0.810000	0.790000	0.790000	-9.982%	6,050	-99.848%
2021-08-16	0.820200	0.877599	0.800000	0.877599	+3.211%	10,375	-99.863%
2021-08-13	0.850300	0.850300	0.850300	0.850300	-5.543%	420	-99.859%
2021-08-11	1.050000	1.050000	0.900200	0.900200	-2.152%	664	-99.867%
2021-08-10	0.920000	0.920000	0.910000	0.920000	+2.222%	621	-99.870%
2021-08-09	0.857449	0.900000	0.857449	0.900000	+11.111%	1,303	-99.867%
2021-08-06	0.811200	0.811200	0.810000	0.810000	-0.209%	1,544	-99.852%
2021-08-05	0.820000	0.822600	0.811700	0.811700	-1.012%	913	-99.852%
2021-08-04	0.870000	0.899900	0.820000	0.820000	-5.855%	1,714	-99.854%
2021-08-02	0.855100	1.010000	0.841100	0.871000	+2.471%	11,149	-99.862%
2021-07-30	0.850000	0.850000	0.850000	0.850000	+3.659%	3,114	-99.859%
2021-07-29	0.820200	0.909500	0.810300	0.820000	-10.117%	1,906	-99.854%
2021-07-28	0.810000	0.931300	0.810000	0.912300	+12.616%	1,663	-99.868%
2021-07-27	0.860100	0.899900	0.810100	0.810100	-8.978%	2,423	-99.852%
2021-07-23	0.890100	0.890200	0.890000	0.890000	+3.476%	3,016	-99.865%
2021-07-22	0.860100	0.860100	0.860100	0.860100	-10.406%	271	-99.860%
2021-07-21	0.939500	1.000000	0.820000	0.960000	+9.091%	8,442	-99.875%
2021-07-20	0.910000	0.910000	0.850000	0.880000	+6.024%	6,605	-99.864%
2021-07-19	0.880000	0.880000	0.830000	0.830000	-6.321%	16,329	-99.855%
2021-07-16	0.860600	0.917950	0.860100	0.886000	+6.606%	6,893	-99.865%
2021-07-15	0.950000	0.999500	0.831101	0.831101	-10.634%	24,863	-99.856%
2021-07-14	1.170000	1.170000	0.911000	0.930000	-10.577%	10,103	-99.871%
2021-07-13	1.160000	1.170000	1.000000	1.040000	-9.565%	18,927	-99.885%
2021-07-12	1.090000	1.170000	1.010000	1.150000	-15.441%	4,870	-99.896%
2021-07-09	1.050000	1.360000	0.950100	1.360000	+38.155%	13,223	-99.912%
2021-07-08	1.040000	1.070000	0.960200	0.984400	+0.388%	8,880	-99.878%
2021-07-07	1.180000	1.190000	0.980100	0.980600	-20.919%	48,140	-99.878%
2021-07-06	1.155000	1.250000	1.050000	1.240000	-0.800%	31,486	-99.903%
2021-07-02	1.250000	1.289900	1.120000	1.250000	-1.186%	48,175	-99.904%
2021-07-01	1.350000	1.350000	1.050000	1.265000	+26.500%	166,382	-99.905%
2021-06-30	0.910100	1.060100	0.900000	1.000000	+9.878%	43,227	-99.880%
2021-06-29	1.000000	1.070000	0.910100	0.910100	-8.990%	30,556	-99.868%
2021-06-28	1.010000	1.010000	0.813500	1.000000	+7.527%	34,888	-99.880%
2021-06-25	0.955100	0.955100	0.880101	0.930000	-8.824%	61,411	-99.871%
2021-06-24	0.990000	1.100000	0.780000	1.020000	+6.862%	358,996	-99.882%
2021-06-23	1.300000	1.900000	0.940000	0.954500	+70.325%	1,562,923	-99.874%
2021-06-22	0.555391	0.560400	0.550000	0.560400	+1.891%	2,474	-99.786%
2021-06-21	0.550000	0.560000	0.550000	0.550000	+0.018%	1,120	-99.782%
2021-06-18	0.600000	0.600000	0.549799	0.549900	-9.704%	21,731	-99.782%
2021-06-17	0.577000	0.609000	0.550100	0.609000	+16.846%	94,371	-99.803%
2021-06-16	0.480000	0.522400	0.450000	0.521200	+8.516%	69,062	-99.770%
2021-06-15	0.420800	0.480300	0.420300	0.480300	+2.191%	2,421	-99.750%
2021-06-14	0.440000	0.470000	0.440000	0.470000	+7.650%	33,428	-99.745%
2021-06-10	0.449900	0.449900	0.434949	0.436601	+6.462%	1,739	-99.725%
2021-06-09	0.380900	0.449900	0.380900	0.410100	+1.989%	2,930	-99.707%
2021-06-08	0.450000	0.450000	0.379300	0.402101	-3.804%	28,461	-99.702%
2021-06-07	0.450000	0.450000	0.362100	0.418000	+16.014%	32,560	-99.713%
2021-06-03	0.370000	0.370000	0.360000	0.360300	-14.194%	2,305	-99.667%
2021-06-02	0.420000	0.420000	0.370200	0.419900	+0.647%	15,132	-99.714%
2021-06-01	0.419900	0.419900	0.365228	0.417200	-0.643%	10,748	-99.712%
2021-05-28	0.500000	0.500000	0.365000	0.419900	+16.013%	4,079	-99.714%
2021-05-27	0.368200	0.382451	0.360000	0.361941	-2.152%	5,101	-99.668%
2021-05-26	0.333600	0.369900	0.333600	0.369900	-2.658%	4,294	-99.676%
2021-05-25	0.335500	0.380000	0.335000	0.380000	+15.152%	4,200	-99.684%
2021-05-24	0.360000	0.400000	0.330000	0.330000	+3.028%	3,200	-99.636%
2021-05-21	0.370100	0.370100	0.300500	0.320301	-21.878%	1,843	-99.625%
2021-05-20	0.291000	0.550000	0.291000	0.410000	+2.500%	2,928	-99.707%
2021-05-18	0.360000	0.400100	0.332200	0.400000	+11.111%	15,283	-99.700%
2021-05-17	0.360000	0.360000	0.350000	0.360000	+2.857%	3,979	-99.667%
2021-05-14	0.350101	0.350250	0.350000	0.350000	-1.408%	4,044	-99.657%
2021-05-13	0.350000	0.360000	0.350000	0.354999	-1.389%	6,606	-99.662%
2021-05-12	0.350000	0.360000	0.350000	0.360000	+2.564%	500	-99.667%
2021-05-11	0.388951	0.388951	0.351000	0.351000	-17.971%	3,350	-99.658%
2021-05-10	0.370000	0.427900	0.330101	0.427900	-3.994%	5,352	-99.720%
2021-05-07	0.370000	0.445700	0.370000	0.445700	+15.736%	6,209	-99.731%
2021-05-06	0.419000	0.480000	0.370000	0.385101	-8.200%	8,214	-99.688%
2021-05-05	0.419500	0.419500	0.419500	0.419500	-0.119%	1,042	-99.714%
2021-05-04	0.360000	0.420000	0.360000	0.420000	+7.692%	9,454	-99.714%
2021-05-03	0.445700	0.445700	0.360000	0.390000	-9.324%	7,846	-99.692%
2021-04-30	0.430101	0.430101	0.430101	0.430101	-0.898%	2,054	-99.721%
2021-04-28	0.600000	0.600000	0.434000	0.434000	-7.738%	10,520	-99.724%
2021-04-27	0.387600	0.470400	0.387500	0.470400	+20.677%	6,628	-99.745%
2021-04-26	0.400000	0.400000	0.371349	0.389800	-2.550%	19,050	-99.692%
2021-04-23	0.400000	0.400000	0.399899	0.400000	-9.091%	5,590	-99.700%
2021-04-22	0.362000	0.440000	0.362000	0.440000	+6.075%	1,008	-99.727%
2021-04-21	0.380000	0.414801	0.380000	0.414801	-3.535%	500	-99.711%
2021-04-20	0.430000	0.430280	0.430000	0.430000	+2.381%	8,725	-99.721%
2021-04-19	0.360000	0.430300	0.360000	0.420000	+9.091%	6,148	-99.714%
2021-04-16	0.405000	0.409899	0.360000	0.385000	-8.333%	15,337	-99.688%
2021-04-15	0.400100	0.420000	0.350000	0.420000	-6.604%	8,801	-99.714%
2021-04-14	0.410000	0.499900	0.401000	0.449700	+0.694%	8,376	-99.733%
2021-04-13	0.500101	0.500300	0.400000	0.446600	-10.698%	26,637	-99.731%
2021-04-12	0.560001	0.560001	0.500000	0.500100	-1.941%	2,112	-99.760%
2021-04-09	0.510000	0.511000	0.510000	0.510000	-0.078%	1,240	-99.765%
2021-04-08	0.501200	0.569800	0.501100	0.510400	-7.183%	21,506	-99.765%
2021-04-07	0.569300	0.569900	0.511200	0.549900	+3.755%	4,663	-99.782%
2021-04-06	0.451600	0.550000	0.451600	0.530000	-1.852%	6,018	-99.774%
2021-04-05	0.460600	0.540000	0.450000	0.540000	+14.772%	8,171	-99.778%
2021-04-01	0.495200	0.599900	0.460100	0.470500	-5.900%	16,593	-99.745%
2021-03-31	0.512199	0.549999	0.440000	0.500000	+13.636%	14,445	-99.760%
2021-03-30	0.520000	0.520001	0.440000	0.440000	-15.385%	7,727	-99.727%
2021-03-29	0.520000	0.699500	0.520000	0.520000	-0.383%	11,498	-99.769%
2021-03-26	0.556000	0.699899	0.520000	0.522000	-11.899%	13,440	-99.770%
2021-03-25	0.510000	0.600000	0.450000	0.592500	-7.422%	23,319	-99.797%
2021-03-24	0.648001	0.773300	0.510000	0.640000	+24.031%	31,385	-99.813%
2021-03-23	0.650500	0.685201	0.511000	0.516000	-20.676%	50,034	-99.767%
2021-03-22	0.600000	0.720000	0.579800	0.650500	+12.155%	40,286	-99.816%
2021-03-19	0.660000	0.670000	0.530100	0.580000	-20.954%	70,097	-99.793%
2021-03-18	0.800000	0.800000	0.660000	0.733751	-10.518%	77,991	-99.836%
2021-03-17	0.849300	0.849300	0.711000	0.820000	+1.347%	78,563	-99.854%
2021-03-16	0.990000	0.990000	0.800100	0.809100	-18.273%	78,800	-99.852%
2021-03-15	0.899800	1.199900	0.770100	0.990000	-1.000%	229,252	-99.879%
2021-03-12	0.830000	1.800000	0.522100	1.000000	+123.264%	1,739,737	-99.880%
2021-03-11	0.450000	1.480000	0.380000	0.447900	+148.695%	1,951,667	-99.732%
2021-03-09	0.180100	0.180100	0.180100	0.180100	+5.941%	1,126	-99.334%
2021-03-08	0.170000	0.170000	0.170000	0.170000	-8.356%	425	-99.294%
2021-03-05	0.185000	0.200000	0.183500	0.185500	-4.872%	15,542	-99.353%
2021-03-04	0.200000	0.200000	0.185000	0.195000	-15.217%	3,906	-99.385%
2021-03-02	0.240000	0.250100	0.200000	0.230000	-4.167%	21,829	-99.478%
2021-03-01	0.250000	0.250100	0.240001	0.240001	-4.912%	7,960	-99.500%
2021-02-26	0.250101	0.252400	0.240100	0.252400	+0.879%	19,847	-99.525%
2021-02-25	0.265000	0.265000	0.250100	0.250200	-0.199%	2,246	-99.520%
2021-02-24	0.250600	0.280000	0.250600	0.250700	+0.280%	3,233	-99.521%
2021-02-23	0.262500	0.263800	0.250000	0.250000	-3.994%	9,020	-99.520%
2021-02-22	0.270000	0.354500	0.260100	0.260400	-1.958%	16,515	-99.539%

.dark-mode .x4r5TN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4r5TN{ color: #333333; background-color: white; border: 2px solid #333333; }ENTXWEntera Bio Ltd. Warrantstock NASDAQ

ENTXW
Entera Bio Ltd. Warrant
stock NASDAQ