Skip to main content
Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
2.150
+0.040 (1.90%)
Dec 5, 2025, 4:00 PM EST - Market closed

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%71,618
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
Oct 10, 20252.502.712.352.652.655.58%526,456
Oct 9, 20252.182.552.152.512.5115.67%625,419
Oct 8, 20251.882.181.882.172.1714.81%232,346
Oct 7, 20251.871.911.871.891.892.72%37,728
Oct 6, 20251.901.921.841.841.84-3.16%62,063
Oct 3, 20251.901.931.891.901.901.06%67,203
Oct 2, 20251.891.911.851.881.881.57%18,851
Oct 1, 20251.901.941.851.851.85-3.59%34,860
Sep 30, 20251.981.981.861.921.92-1.54%31,025
Sep 29, 20251.811.961.811.951.957.14%63,043
Sep 26, 20251.781.921.781.821.821.68%67,355
Sep 25, 20251.811.861.781.791.79-0.56%24,690
Sep 24, 20251.841.861.801.801.80-1.64%45,279
Sep 23, 20251.931.931.821.831.831.10%44,972
Sep 22, 20251.861.861.761.811.810.56%53,552
Sep 19, 20251.811.821.781.801.80-46,236
Sep 18, 20251.801.871.801.801.801.69%51,607
Sep 17, 20251.821.861.771.771.77-2.75%56,138
Sep 16, 20251.831.891.811.821.82-0.55%32,934
Sep 15, 20251.821.891.801.831.831.67%125,293
Sep 12, 20251.851.861.801.801.80-2.70%101,365
Sep 11, 20251.831.871.831.851.85-0.54%35,320
Sep 10, 20251.881.971.841.861.86-50,179
Sep 9, 20252.012.031.831.861.86-7.00%117,131
Sep 8, 20252.092.091.952.002.00-2.91%237,515
Sep 5, 20252.192.192.012.062.06-4.63%210,794
Sep 4, 20252.072.222.002.162.166.40%205,504
Sep 3, 20252.012.102.002.032.032.53%79,953
Sep 2, 20251.932.011.931.981.982.59%84,603
Aug 29, 20252.012.011.921.931.93-0.52%21,517
Aug 28, 20251.992.011.941.941.94-1.02%50,297
Aug 27, 20251.952.011.951.961.96-1.01%23,335
Aug 26, 20251.981.991.941.981.981.54%22,275
Aug 25, 20251.891.991.891.951.950.52%48,389
Aug 22, 20252.022.021.911.941.94-0.51%35,454
Aug 21, 20251.931.961.901.951.952.63%14,034
Aug 20, 20251.891.921.801.901.900.53%29,219
Aug 19, 20251.991.991.891.891.89-5.50%26,953
Aug 18, 20251.992.031.982.002.00-63,462
Aug 15, 20251.962.031.962.002.001.52%76,704
Aug 14, 20251.981.981.871.971.971.55%89,820
Aug 13, 20251.921.941.891.941.942.65%40,461
Aug 12, 20251.891.921.881.891.890.53%39,390
Aug 11, 20251.811.891.801.881.883.30%43,322
Aug 8, 20251.851.891.761.821.821.11%114,846
Aug 7, 20251.961.981.801.801.80-9.09%204,195
Aug 6, 20252.112.111.961.981.98-1.98%95,671
Aug 5, 20252.082.142.022.022.02-2.88%64,915
Aug 4, 20251.992.141.992.082.086.67%190,742
Aug 1, 20251.921.981.921.951.951.04%30,635
Jul 31, 20252.002.011.921.931.93-4.46%93,230
Jul 30, 20252.002.071.992.022.02-110,210
Jul 29, 20252.152.162.022.022.02-1.94%153,648
Jul 28, 20252.022.351.942.062.0610.75%4,288,228
Jul 25, 20251.911.911.851.861.86-2.62%37,732
Jul 24, 20252.032.031.901.911.91-1.04%71,175
Jul 23, 20252.042.041.921.931.93-1.03%24,240
Jul 22, 20252.022.021.911.951.95-1.96%34,069
Jul 21, 20252.052.081.971.991.99-2.98%78,458
Jul 18, 20252.092.092.022.052.050.49%44,516
Jul 17, 20252.042.092.002.042.04-55,400