Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

1.960 -0.040 (-2.00%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.280 2.280 2.280 30 +0.00(+0.00%)
Apr 29, 2020 2.300 2.300 2.000 2.280 2,675 +0.00(+0.00%)
Apr 28, 2020 2.280 2.280 2.260 2.280 616 -0.02(-0.84%)
Apr 27, 2020 1.950 2.299 1.930 2.299 5,384 +0.34(+17.18%)
Apr 24, 2020 1.970 2.310 1.820 1.962 11,100 +0.19(+10.86%)
Apr 23, 2020 1.820 1.820 1.770 1.770 13,930 -0.09(-4.84%)
Apr 22, 2020 1.950 1.950 1.773 1.860 2,202 -0.07(-3.69%)
Apr 21, 2020 1.870 2.225 1.870 1.931 21,438 -0.05(-2.46%)
Apr 20, 2020 1.980 1.980 1.980 78 +0.00(+0.00%)
Apr 17, 2020 1.980 1.980 1.980 1.980 100 -0.36(-15.38%)
Apr 16, 2020 2.340 2.340 2.340 2.340 138 +0.00(+0.00%)
Apr 15, 2020 2.420 2.450 2.340 2.340 2,597 +0.07(+3.08%)
Apr 14, 2020 1.770 2.270 1.768 2.270 1,825 +0.26(+12.94%)
Apr 13, 2020 1.760 2.010 1.760 2.010 733 -0.13(-6.01%)
Apr 09, 2020 1.780 2.240 1.780 2.139 1,900 +0.24(+12.56%)
Apr 08, 2020 1.900 1.900 1.900 1.900 506 +0.07(+3.83%)
Apr 07, 2020 1.830 1.830 1.830 1.830 322 +0.12(+7.02%)
Apr 06, 2020 1.910 1.910 1.690 1.710 3,352 -0.09(-5.00%)
Apr 03, 2020 2.080 2.080 1.800 1.800 8,400 -0.15(-7.69%)
Apr 02, 2020 1.850 1.950 1.840 1.950 21,450 -0.11(-5.25%)
Apr 01, 2020 2.058 2.058 2.058 317 +0.00(+0.00%)
Mar 31, 2020 2.058 2.058 2.058 27 +0.00(+0.00%)
Mar 30, 2020 1.950 2.139 1.860 2.058 8,048 -0.31(-13.03%)
Mar 27, 2020 2.366 2.366 2.366 7 +0.00(+0.00%)
Mar 26, 2020 1.810 2.500 1.810 2.366 16,257 +0.03(+1.13%)
Mar 25, 2020 2.500 2.550 2.330 2.340 8,608 +0.16(+7.34%)
Mar 24, 2020 2.050 2.350 2.050 2.180 2,381 +0.13(+6.34%)
Mar 23, 2020 2.050 2.050 1.990 2.050 1,091 +0.00(+0.00%)
Mar 20, 2020 2.110 2.150 1.900 2.050 15,800 +0.05(+2.50%)
Mar 19, 2020 2.140 2.260 1.950 2.000 12,144 +0.40(+25.00%)
Mar 18, 2020 1.920 1.920 1.590 1.600 12,317 -0.44(-21.57%)
Mar 17, 2020 2.210 2.210 1.815 2.040 10,736 -0.10(-4.67%)
Mar 16, 2020 2.130 2.439 1.999 2.140 10,393 -0.35(-14.06%)
Mar 13, 2020 2.505 2.532 2.320 2.490 2,000 -0.01(-0.40%)
Mar 12, 2020 2.665 2.665 2.500 2.500 1,713 -0.28(-10.07%)
Mar 11, 2020 2.550 2.780 2.550 2.780 1,164 -0.07(-2.46%)
Mar 10, 2020 2.610 2.852 2.550 2.850 3,072 +0.10(+3.64%)
Mar 09, 2020 2.859 2.859 2.563 2.750 3,306 +0.00(+0.00%)
Mar 06, 2020 3.000 3.000 2.750 2.750 800 -0.09(-3.17%)
Mar 05, 2020 2.850 3.350 2.820 2.840 8,681 +0.10(+3.65%)
Mar 04, 2020 3.007 3.150 2.725 2.740 13,976 -0.41(-13.02%)
Mar 03, 2020 3.150 3.150 3.150 3.150 136 +0.00(+0.00%)
Mar 02, 2020 2.970 3.150 2.970 3.150 344 +0.01(+0.32%)
Feb 28, 2020 3.140 3.140 3.140 3.140 200 -0.05(-1.57%)
Feb 27, 2020 2.990 3.190 2.800 3.190 3,949 +0.33(+11.73%)
Feb 26, 2020 3.100 3.200 2.855 2.855 2,275 -0.06(-2.05%)
Feb 25, 2020 3.027 3.180 2.860 2.915 5,045 -0.24(-7.47%)
Feb 24, 2020 2.890 3.150 2.870 3.150 2,260 -0.05(-1.56%)
Feb 21, 2020 3.300 3.350 3.185 3.200 5,900 +0.06(+1.89%)
Feb 20, 2020 3.141 3.141 3.141 51 +0.00(+0.00%)
Feb 19, 2020 2.940 3.141 2.910 3.141 1,957 +0.06(+1.97%)
Feb 18, 2020 3.150 3.150 2.900 3.080 2,006 -0.07(-2.22%)
Feb 14, 2020 3.150 3.150 3.150 3.150 100 -0.15(-4.55%)
Feb 13, 2020 3.284 3.300 3.284 3.300 794 +0.04(+1.23%)
Feb 12, 2020 3.086 3.260 3.086 3.260 837 -0.08(-2.40%)
Feb 11, 2020 3.320 3.340 3.300 3.340 5,537 +0.04(+1.21%)
Feb 10, 2020 3.300 3.300 3.300 3 +0.00(+0.00%)
Feb 07, 2020 3.130 3.400 3.130 3.300 4,100 +0.15(+4.60%)
Feb 06, 2020 3.020 3.300 3.010 3.155 3,708 -0.15(-4.39%)
Feb 05, 2020 2.982 3.300 2.982 3.300 8,348 +0.18(+5.77%)
Feb 04, 2020 3.201 3.201 2.973 3.120 5,246 -0.08(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.