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 )

1.850 +0.020 (+1.09%)

Streaming Delayed Price Updated: 3:38 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	1.804	1.855	1.760	1.850	36,287	+0.02(+1.09%)
Oct 17, 2024	1.850	1.850	1.790	1.830	11,921	+0.00(+0.00%)
Oct 16, 2024	1.780	1.850	1.760	1.830	15,847	+0.08(+4.57%)
Oct 15, 2024	1.770	1.880	1.740	1.750	32,692	-0.03(-1.69%)
Oct 14, 2024	1.850	1.850	1.760	1.780	10,762	-0.08(-4.30%)
Oct 11, 2024	1.750	1.860	1.745	1.860	41,695	+0.08(+4.49%)
Oct 10, 2024	1.775	1.817	1.740	1.780	6,916	+0.02(+1.14%)
Oct 09, 2024	1.800	1.843	1.740	1.760	30,020	-0.04(-2.22%)
Oct 08, 2024	1.840	1.840	1.730	1.800	26,240	+0.01(+0.56%)
Oct 07, 2024	1.800	1.850	1.720	1.790	29,127	-0.08(-4.28%)
Oct 04, 2024	1.930	1.930	1.811	1.870	16,069	+0.03(+1.63%)
Oct 03, 2024	1.880	1.880	1.810	1.840	10,523	-0.01(-0.54%)
Oct 02, 2024	1.840	1.950	1.840	1.850	12,235	+0.02(+1.09%)
Oct 01, 2024	1.890	2.000	1.820	1.830	30,385	-0.07(-3.68%)
Sep 30, 2024	1.980	2.010	1.900	1.900	53,544	-0.11(-5.47%)
Sep 27, 2024	1.900	2.020	1.873	2.010	45,287	+0.09(+4.52%)
Sep 26, 2024	1.950	1.960	1.880	1.923	29,560	-0.01(-0.36%)
Sep 25, 2024	1.950	1.950	1.858	1.930	33,769	-0.03(-1.53%)
Sep 24, 2024	1.970	1.970	1.830	1.960	19,647	+0.05(+2.62%)
Sep 23, 2024	2.030	2.090	1.910	1.910	56,541	-0.12(-5.91%)
Sep 20, 2024	2.030	2.070	1.960	2.030	34,051	+0.00(+0.00%)
Sep 19, 2024	2.130	2.184	2.030	2.030	47,218	-0.07(-3.33%)
Sep 18, 2024	2.100	2.100	1.940	2.100	38,591	-0.02(-0.94%)
Sep 17, 2024	2.010	2.170	2.010	2.120	65,952	+0.11(+5.47%)
Sep 16, 2024	2.020	2.020	1.930	2.010	43,634	+0.02(+1.01%)
Sep 13, 2024	1.820	1.990	1.810	1.990	94,705	+0.19(+10.56%)
Sep 12, 2024	1.770	1.820	1.760	1.800	11,498	+0.02(+1.12%)
Sep 11, 2024	1.870	1.900	1.762	1.780	27,190	-0.08(-4.30%)
Sep 10, 2024	1.900	1.920	1.830	1.860	22,479	-0.01(-0.53%)
Sep 09, 2024	1.820	1.890	1.790	1.870	29,998	+0.08(+4.47%)
Sep 06, 2024	1.940	1.940	1.770	1.790	32,144	-0.16(-8.21%)
Sep 05, 2024	1.950	1.950	1.808	1.950	27,350	+0.07(+3.72%)
Sep 04, 2024	1.990	2.030	1.767	1.880	106,026	-0.14(-6.93%)
Sep 03, 2024	1.760	2.020	1.732	2.020	192,964	+0.35(+20.96%)
Aug 30, 2024	1.650	1.720	1.650	1.670	11,107	+0.02(+1.21%)
Aug 29, 2024	1.610	1.710	1.610	1.650	16,894	-0.00(-0.18%)
Aug 28, 2024	1.690	1.720	1.610	1.653	18,101	-0.07(-3.90%)
Aug 27, 2024	1.710	1.730	1.660	1.720	18,196	+0.06(+3.61%)
Aug 26, 2024	1.770	1.770	1.660	1.660	14,797	-0.05(-2.92%)
Aug 23, 2024	1.740	1.747	1.621	1.710	23,032	+0.00(+0.00%)
Aug 22, 2024	1.710	1.760	1.690	1.710	29,873	+0.06(+3.64%)
Aug 21, 2024	1.650	1.710	1.613	1.650	33,936	-0.02(-1.20%)
Aug 20, 2024	1.650	1.670	1.630	1.670	16,179	+0.05(+3.09%)
Aug 19, 2024	1.670	1.700	1.620	1.620	39,178	-0.01(-0.61%)
Aug 16, 2024	1.600	1.660	1.600	1.630	23,815	+0.06(+3.56%)
Aug 15, 2024	1.600	1.640	1.550	1.574	15,753	+0.00(+0.25%)
Aug 14, 2024	1.650	1.680	1.510	1.570	25,329	-0.06(-3.68%)
Aug 13, 2024	1.560	1.670	1.540	1.630	26,550	+0.07(+4.49%)
Aug 12, 2024	1.660	1.710	1.530	1.560	44,594	-0.04(-2.50%)
Aug 09, 2024	1.600	1.628	1.590	1.600	19,318	-0.00(-0.25%)
Aug 08, 2024	1.587	1.680	1.587	1.604	30,512	-0.08(-4.52%)
Aug 07, 2024	1.670	1.716	1.608	1.680	37,705	+0.02(+1.20%)
Aug 06, 2024	1.450	1.720	1.450	1.660	93,001	+0.18(+12.16%)
Aug 05, 2024	1.470	1.490	1.410	1.480	92,769	-0.07(-4.52%)
Aug 02, 2024	1.590	1.615	1.500	1.550	29,299	-0.06(-3.73%)

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