Skip to main content
Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
1.122
-0.008 (-0.73%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.171.171.111.111.11-3.48%132,661
Apr 27, 20261.151.211.121.151.152.68%129,067
Apr 24, 20261.161.201.111.121.12-4.27%73,052
Apr 23, 20261.221.241.151.171.17-4.10%110,702
Apr 22, 20261.231.261.191.221.222.52%102,488
Apr 21, 20261.351.351.151.191.19-11.19%262,108
Apr 20, 20261.331.361.221.341.344.69%230,820
Apr 17, 20261.231.321.141.281.286.67%1,944,301
Apr 16, 20261.211.221.131.201.201.69%108,401
Apr 15, 20261.161.201.121.181.184.42%66,833
Apr 14, 20261.131.151.111.131.130.89%34,113
Apr 13, 20261.151.251.101.121.12-2.61%62,882
Apr 10, 20261.151.191.091.151.15-28,120
Apr 9, 20261.191.201.121.151.15-1.71%48,439
Apr 8, 20261.251.261.141.171.17-45,441
Apr 7, 20261.181.241.081.171.17-1.68%65,722
Apr 6, 20261.261.301.171.191.19-5.56%279,090
Apr 2, 20261.191.391.171.261.2610.53%742,504
Apr 1, 20261.091.201.091.141.142.70%67,784
Mar 31, 20261.021.130.981.111.1111.00%76,616
Mar 30, 20261.021.110.911.001.00-11.50%302,853
Mar 27, 20261.061.191.031.131.139.71%130,863
Mar 26, 20261.141.241.021.031.03-12.71%260,701
Mar 25, 20261.091.251.041.181.1814.56%285,111
Mar 24, 20261.051.101.031.031.03-5.50%99,608
Mar 23, 20261.091.180.981.091.09-1.80%706,001
Mar 20, 20261.251.251.081.111.11-6.72%152,190
Mar 19, 20261.321.321.121.191.19-11.19%287,996
Mar 18, 20261.391.431.301.341.34-2.90%101,253
Mar 17, 20261.351.481.351.381.382.22%29,396
Mar 16, 20261.291.391.271.351.356.30%53,384
Mar 13, 20261.351.371.261.271.27-3.79%51,356
Mar 12, 20261.351.501.321.321.32-5.04%82,488
Mar 11, 20261.491.571.321.391.39-6.71%227,135
Mar 10, 20261.371.501.351.491.4912.03%101,292
Mar 9, 20261.301.381.251.331.336.40%75,010
Mar 6, 20261.211.331.201.251.251.63%100,575
Mar 5, 20261.321.351.171.231.23-5.38%198,937
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%118,371
Feb 26, 20261.551.551.471.511.51-4.43%26,364
Feb 25, 20261.591.621.551.581.58-27,287
Feb 24, 20261.611.631.571.581.58-40,923
Feb 23, 20261.531.651.491.581.587.48%67,322
Feb 20, 20261.381.501.381.471.473.52%88,228
Feb 19, 20261.411.471.391.421.421.43%188,296
Feb 18, 20261.381.481.361.401.40-1.41%96,229
Feb 17, 20261.541.541.391.421.42-5.33%52,953
Feb 13, 20261.531.591.491.501.50-1.32%68,940
Feb 12, 20261.641.661.451.521.52-7.32%198,783
Feb 11, 20261.501.661.501.641.6413.10%506,804
Feb 10, 20261.411.501.401.451.459.02%311,410
Feb 9, 20261.071.411.071.331.3327.88%529,249
Feb 6, 20261.141.221.001.041.04-11.11%356,052
Feb 5, 20261.171.291.061.171.17-2.50%228,919
Feb 4, 20261.301.311.111.201.20-2.44%295,477
Feb 3, 20261.331.491.231.231.23-7.52%349,019
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%94,060
Jan 28, 20261.571.591.451.471.47-5.16%148,430
Jan 27, 20261.561.591.531.551.551.31%49,674
Jan 26, 20261.611.621.521.531.53-4.38%156,745
Jan 23, 20261.581.641.581.601.601.27%176,566
Jan 22, 20261.591.621.561.581.58-153,401
Jan 21, 20261.631.671.551.581.580.64%169,336
Jan 20, 20261.601.721.571.571.57-3.09%133,505
Jan 16, 20261.591.671.551.621.622.53%137,088
Jan 15, 20261.631.701.581.581.58-3.07%102,961
Jan 14, 20261.491.801.461.631.6311.64%829,261
Jan 13, 20261.611.631.451.461.46-7.01%175,179
Jan 12, 20261.601.711.551.571.57-1.88%257,455
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%240,356
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