Skip to main content
Entera Bio Ltd. (ENTX)
NASDAQ: ENTX · Real-Time Price · USD
1.625
-0.005 (-0.31%)
Jun 29, 2026, 11:44 AM EDT - Market open

Entera Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.391.691.381.631.6312.41%408,105
Jun 25, 20261.561.571.441.451.45-5.84%290,585
Jun 24, 20261.581.671.451.541.54-0.65%592,961
Jun 23, 20261.361.601.281.551.554.73%1,779,321
Jun 22, 20261.242.781.221.481.4822.31%51,169,298
Jun 18, 20261.201.221.171.211.210.83%51,007
Jun 17, 20261.181.231.161.201.201.69%29,427
Jun 16, 20261.211.211.161.181.18-2.48%88,034
Jun 15, 20261.251.251.171.211.21-1.63%86,591
Jun 12, 20261.151.231.151.231.236.03%45,824
Jun 11, 20261.161.201.151.161.16-0.85%25,586
Jun 10, 20261.191.221.171.171.17-4.10%16,583
Jun 9, 20261.211.231.181.221.221.67%25,135
Jun 8, 20261.171.231.171.201.201.69%26,565
Jun 5, 20261.191.221.161.181.18-3.28%60,295
Jun 4, 20261.201.241.201.221.22-53,288
Jun 3, 20261.221.241.201.221.22-2.40%44,155
Jun 2, 20261.251.261.181.251.25-1.57%132,044
Jun 1, 20261.341.371.241.271.27-5.93%104,659
May 29, 20261.221.371.211.351.3510.66%167,977
May 28, 20261.201.231.201.221.222.52%75,479
May 27, 20261.211.211.181.191.19-1.65%189,784
May 26, 20261.241.261.211.211.21-2.42%30,143
May 22, 20261.281.281.211.241.24-2.36%26,442
May 21, 20261.221.271.211.271.272.42%38,123
May 20, 20261.271.271.221.241.24-2.36%23,859
May 19, 20261.231.291.221.271.273.25%30,040
May 18, 20261.241.301.201.231.23-2.38%104,966
May 15, 20261.301.321.231.261.26-4.55%84,715
May 14, 20261.281.361.261.321.322.33%100,401
May 13, 20261.281.291.251.291.293.20%64,854
May 12, 20261.181.281.161.251.256.84%108,891
May 11, 20261.251.281.171.171.17-10.00%128,372
May 8, 20261.351.351.251.301.30-5.11%158,557
May 7, 20261.251.371.211.371.379.60%195,005
May 6, 20261.171.251.121.251.257.76%102,371
May 5, 20261.161.161.091.161.164.50%132,905
May 4, 20261.131.161.091.111.110.91%125,309
May 1, 20261.151.211.071.101.10-7.56%282,119
Apr 30, 20261.161.201.141.191.196.25%55,713
Apr 29, 20261.121.201.111.121.12-0.88%83,494
Apr 28, 20261.171.171.111.131.13-1.74%132,912
Apr 27, 20261.151.211.121.151.152.68%129,192
Apr 24, 20261.161.201.111.121.12-4.27%73,054
Apr 23, 20261.221.241.151.171.17-4.10%110,702
Apr 22, 20261.231.261.191.221.222.52%102,496
Apr 21, 20261.351.351.151.191.19-11.19%263,487
Apr 20, 20261.331.361.221.341.344.69%235,217
Apr 17, 20261.231.321.141.281.286.67%1,953,662
Apr 16, 20261.211.221.131.201.201.69%108,406
Apr 15, 20261.161.201.121.181.184.42%67,603
Apr 14, 20261.131.151.111.131.130.89%34,185
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%48,464
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