Skip to main content
Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.250
+0.020 (1.63%)
Mar 6, 2026, 4:00 PM EST - Market closed

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.211.331.201.251.251.63%100,575
Mar 5, 20261.321.351.171.231.23-5.38%198,927
Mar 4, 20261.321.511.241.301.30-2.99%285,757
Mar 3, 20261.411.411.281.341.34-2.19%74,875
Mar 2, 20261.361.421.361.371.37-1.44%106,209
Feb 27, 20261.541.591.351.391.39-7.95%117,202
Feb 26, 20261.551.551.471.511.51-4.43%26,139
Feb 25, 20261.591.621.551.581.58-27,186
Feb 24, 20261.611.631.571.581.58-37,336
Feb 23, 20261.531.651.491.581.587.48%67,288
Feb 20, 20261.381.501.381.471.473.52%88,227
Feb 19, 20261.411.471.391.421.421.43%188,296
Feb 18, 20261.381.481.361.401.40-1.41%96,128
Feb 17, 20261.541.541.391.421.42-5.33%46,285
Feb 13, 20261.531.591.491.501.50-1.32%68,890
Feb 12, 20261.641.661.451.521.52-7.32%197,459
Feb 11, 20261.501.661.501.641.6413.10%501,810
Feb 10, 20261.411.501.401.451.459.02%307,885
Feb 9, 20261.071.411.071.331.3327.88%528,218
Feb 6, 20261.141.221.001.041.04-11.11%355,915
Feb 5, 20261.171.291.061.171.17-2.50%228,919
Feb 4, 20261.301.311.111.201.20-2.44%295,475
Feb 3, 20261.331.491.231.231.23-7.52%348,968
Feb 2, 20261.371.401.291.331.33-2.92%84,708
Jan 30, 20261.451.491.361.371.37-6.16%159,311
Jan 29, 20261.481.551.441.461.46-0.68%93,859
Jan 28, 20261.571.591.451.471.47-5.16%148,404
Jan 27, 20261.561.591.531.551.551.31%48,776
Jan 26, 20261.611.621.521.531.53-4.38%155,131
Jan 23, 20261.581.641.581.601.601.27%176,467
Jan 22, 20261.591.621.561.581.58-153,384
Jan 21, 20261.631.671.551.581.580.64%165,245
Jan 20, 20261.601.721.571.571.57-3.09%133,505
Jan 16, 20261.591.671.551.621.622.53%136,423
Jan 15, 20261.631.701.581.581.58-3.07%102,906
Jan 14, 20261.491.801.461.631.6311.64%829,106
Jan 13, 20261.611.631.451.461.46-7.01%166,431
Jan 12, 20261.601.711.551.571.57-1.88%257,377
Jan 9, 20261.731.781.601.601.60-8.05%258,087
Jan 8, 20261.611.761.601.741.749.43%395,593
Jan 7, 20261.601.701.571.591.591.27%240,355
Jan 6, 20261.771.811.571.571.57-11.30%1,477,479
Jan 5, 20261.771.811.751.771.77-82,189
Jan 2, 20261.961.991.761.771.77-8.76%157,268
Dec 31, 20251.961.981.811.941.94-3.00%117,607
Dec 30, 20251.872.041.802.002.0011.11%186,201
Dec 29, 20251.671.861.531.801.804.65%146,319
Dec 26, 20251.761.781.601.721.72-1.15%291,513
Dec 24, 20251.781.821.741.741.74-1.14%127,220
Dec 23, 20251.851.901.691.761.76-6.38%375,557
Dec 22, 20251.831.941.751.881.886.21%460,181
Dec 19, 20251.952.061.751.771.77-8.76%269,475
Dec 18, 20252.072.081.921.941.94-1.52%31,730
Dec 17, 20252.062.111.971.971.97-5.74%77,541
Dec 16, 20252.062.122.032.092.090.48%20,073
Dec 15, 20252.172.222.042.082.08-3.70%75,870
Dec 12, 20252.192.192.122.162.16-2.26%95,814
Dec 11, 20252.162.272.092.212.214.25%51,940
Dec 10, 20252.152.152.082.122.122.42%37,219
Dec 9, 20252.142.162.072.072.07-2.82%59,112
Dec 8, 20252.142.192.102.132.13-0.93%24,561
Dec 5, 20252.152.232.052.152.151.90%115,667
Dec 4, 20252.072.252.072.112.112.43%94,078
Dec 3, 20252.222.302.052.062.06-7.21%123,398
Dec 2, 20252.262.392.182.222.22-3.06%71,646
Dec 1, 20252.352.472.272.292.29-3.78%46,704
Nov 28, 20252.392.532.382.382.38-39,206
Nov 26, 20252.402.492.342.382.38-4.42%67,937
Nov 25, 20252.352.732.262.492.494.84%225,588
Nov 24, 20252.522.682.312.382.38-6.13%106,077
Nov 21, 20252.582.602.452.532.53-1.94%66,979
Nov 20, 20252.712.802.522.582.58-2.64%132,851
Nov 19, 20252.762.762.592.652.651.92%21,241
Nov 18, 20252.632.722.572.602.60-2.99%66,008
Nov 17, 20252.722.782.652.682.68-1.11%29,604
Nov 14, 20252.612.792.612.712.71-1.09%49,406
Nov 13, 20252.892.922.612.742.74-5.84%56,777
Nov 12, 20253.013.072.842.912.91-3.32%56,124
Nov 11, 20252.853.072.823.013.010.33%67,530
Nov 10, 20253.153.152.923.003.00-4.46%89,887
Nov 7, 20253.103.153.003.143.140.96%129,613
Nov 6, 20253.093.223.053.113.112.30%93,365
Nov 5, 20252.793.112.763.043.048.57%364,029
Nov 4, 20252.732.922.452.802.80-1.41%266,466
Nov 3, 20252.872.972.772.842.84-2.41%184,763
Oct 31, 20252.852.932.752.912.913.19%240,723
Oct 30, 20252.752.852.602.822.823.30%127,156
Oct 29, 20252.552.752.552.732.738.33%241,591
Oct 28, 20252.362.542.272.522.528.15%171,929
Oct 27, 20252.222.372.202.332.334.95%199,180
Oct 24, 20252.132.272.132.222.223.74%86,873
Oct 23, 20252.412.432.122.142.14-6.96%2,533,853
Oct 22, 20252.382.382.252.302.30-3.77%57,019
Oct 21, 20252.512.512.322.392.39-3.24%42,820
Oct 20, 20252.362.532.362.472.475.11%73,257
Oct 17, 20252.422.432.252.352.35-2.49%61,831
Oct 16, 20252.462.512.342.412.411.26%86,149
Oct 15, 20252.452.502.272.382.38-6.30%247,324
Oct 14, 20252.552.812.522.542.54-5.93%184,319
Oct 13, 20252.692.952.512.702.701.89%345,111