Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entera Bio Ltd (NQ: ENTX )

2.240 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.190	2.320	2.180	2.240	167,401	+0.02(+0.90%)
Apr 17, 2024	2.200	2.269	2.060	2.220	209,349	-0.07(-3.06%)
Apr 16, 2024	2.400	2.486	2.060	2.290	552,937	-0.23(-9.13%)
Apr 15, 2024	3.000	3.220	2.380	2.520	684,533	-0.46(-15.44%)
Apr 12, 2024	2.750	3.350	2.650	2.980	1,940,102	+0.32(+12.03%)
Apr 11, 2024	2.260	2.700	2.250	2.660	689,238	+0.43(+19.28%)
Apr 10, 2024	2.230	2.690	2.150	2.230	841,362	-0.02(-0.89%)
Apr 09, 2024	1.970	2.320	1.950	2.250	366,370	+0.30(+15.38%)
Apr 08, 2024	2.000	2.050	1.860	1.950	361,068	-0.04(-1.76%)
Apr 05, 2024	1.970	2.000	1.903	1.985	463,146	+0.09(+4.47%)
Apr 04, 2024	1.790	1.990	1.740	1.900	246,454	+0.17(+9.83%)
Apr 03, 2024	1.860	1.915	1.650	1.730	198,178	-0.13(-6.99%)
Apr 02, 2024	1.900	1.970	1.690	1.860	320,071	-0.01(-0.53%)
Apr 01, 2024	1.700	1.950	1.655	1.870	391,543	+0.20(+11.98%)
Mar 28, 2024	1.600	1.640	1.640	1.670	124,886	+0.13(+8.44%)
Mar 27, 2024	1.610	1.640	1.450	1.540	41,643	-0.01(-0.65%)
Mar 26, 2024	1.750	1.750	1.470	1.550	211,325	-0.01(-0.64%)
Mar 25, 2024	1.540	1.630	1.535	1.560	38,651	-0.02(-1.27%)
Mar 22, 2024	1.740	1.740	1.310	1.580	398,445	-0.14(-8.14%)
Mar 21, 2024	1.500	1.770	1.460	1.720	271,644	+0.20(+13.16%)
Mar 20, 2024	1.420	1.540	1.300	1.520	1,441,217	+0.11(+7.79%)
Mar 19, 2024	1.370	1.440	1.360	1.410	35,685	+0.04(+2.93%)
Mar 18, 2024	1.370	1.443	1.370	1.370	22,845	+0.00(+0.00%)
Mar 15, 2024	1.360	1.396	1.330	1.370	24,124	+0.00(+0.00%)
Mar 14, 2024	1.430	1.460	1.330	1.370	94,839	-0.08(-5.52%)
Mar 13, 2024	1.440	1.497	1.430	1.450	40,503	+0.01(+0.69%)
Mar 12, 2024	1.440	1.500	1.430	1.440	93,142	-0.02(-1.37%)
Mar 11, 2024	1.420	1.530	1.420	1.460	57,904	+0.07(+5.04%)
Mar 08, 2024	1.460	1.519	1.385	1.390	42,931	-0.07(-4.79%)
Mar 07, 2024	1.340	1.500	1.340	1.460	45,232	+0.09(+6.57%)
Mar 06, 2024	1.510	1.520	1.300	1.370	299,015	-0.20(-12.74%)
Mar 05, 2024	1.800	1.870	1.470	1.570	307,314	-0.15(-8.72%)
Mar 04, 2024	1.490	1.750	1.442	1.720	262,879	+0.28(+19.44%)
Mar 01, 2024	1.370	1.450	1.250	1.440	135,416	+0.06(+4.73%)
Feb 29, 2024	1.300	1.460	1.250	1.375	207,996	+0.12(+10.00%)
Feb 28, 2024	1.010	1.460	1.010	1.250	643,056	+0.23(+22.55%)
Feb 27, 2024	1.050	1.050	1.000	1.020	78,663	-0.03(-2.86%)
Feb 26, 2024	1.050	1.060	1.010	1.050	36,382	+0.00(+0.00%)
Feb 23, 2024	1.060	1.080	1.020	1.050	53,605	+0.01(+0.96%)
Feb 22, 2024	1.100	1.100	0.9453	1.040	52,000	-0.01(-0.95%)
Feb 21, 2024	1.100	1.130	1.050	1.050	27,379	+0.00(+0.00%)
Feb 20, 2024	1.040	1.130	1.028	1.050	98,339	-0.00(-0.47%)
Feb 16, 2024	1.060	1.070	1.000	1.055	117,146	+0.00(+0.39%)
Feb 15, 2024	0.8400	1.057	0.8400	1.051	216,532	+0.23(+28.16%)
Feb 14, 2024	0.9000	0.9000	0.8200	0.8200	20,757	-0.09(-9.89%)
Feb 13, 2024	0.9650	0.9650	0.9100	0.9100	15,887	-0.05(-5.69%)
Feb 12, 2024	0.9015	0.9849	0.9000	0.9649	54,535	+0.06(+7.21%)
Feb 09, 2024	0.8233	0.9300	0.8233	0.9000	50,160	+0.06(+7.21%)
Feb 08, 2024	0.7100	0.8400	0.7100	0.8395	137,209	+0.10(+13.68%)
Feb 07, 2024	0.7500	0.7500	0.7100	0.7385	18,246	-0.00(-0.27%)
Feb 06, 2024	0.7500	0.7501	0.6801	0.7405	49,824	-0.01(-1.27%)
Feb 05, 2024	0.8000	0.8000	0.7100	0.7500	56,552	-0.09(-10.61%)
Feb 02, 2024	0.7610	0.8390	0.7610	0.8390	11,542	+0.08(+10.39%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Entera Bio Ltd (NQ: ENTX )

Historical Prices