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 )

2.440 -0.160 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 0.8100 0.8400 0.7840 0.7930 17,582 -0.02(-2.09%)
Jul 28, 2023 0.8200 0.8200 0.8000 0.8099 44,679 +0.01(+1.77%)
Jul 27, 2023 0.8400 0.8400 0.7821 0.7958 22,088 +0.01(+0.73%)
Jul 26, 2023 0.8100 0.8299 0.7801 0.7900 53,737 -0.02(-2.47%)
Jul 25, 2023 0.8300 0.8400 0.7800 0.8100 38,441 -0.02(-2.29%)
Jul 24, 2023 0.8100 0.8400 0.8100 0.8290 53,265 -0.01(-1.31%)
Jul 21, 2023 0.8400 0.8400 0.8299 0.8400 13,186 -0.01(-0.59%)
Jul 20, 2023 0.8848 0.8848 0.8200 0.8450 10,548 +0.02(+2.70%)
Jul 19, 2023 0.8850 0.8850 0.8100 0.8228 51,059 -0.05(-5.21%)
Jul 18, 2023 0.8400 0.8881 0.8221 0.8680 7,335 +0.02(+2.41%)
Jul 17, 2023 0.8000 0.8476 0.8000 0.8476 22,878 +0.00(+0.00%)
Jul 14, 2023 0.8590 0.8651 0.8300 0.8476 31,277 -0.00(-0.28%)
Jul 13, 2023 0.8500 0.8600 0.8310 0.8500 26,873 -0.00(-0.04%)
Jul 12, 2023 0.8261 0.8679 0.8261 0.8503 3,980 +0.02(+2.45%)
Jul 11, 2023 0.8060 0.8379 0.8049 0.8300 15,899 +0.00(+0.00%)
Jul 10, 2023 0.8100 0.8506 0.8051 0.8300 11,163 +0.00(+0.00%)
Jul 07, 2023 0.8684 0.8684 0.8100 0.8300 28,213 +0.01(+1.22%)
Jul 06, 2023 0.8900 0.8900 0.8100 0.8200 19,308 -0.06(-6.82%)
Jul 05, 2023 0.8800 0.8999 0.8501 0.8800 9,954 +0.00(+0.40%)
Jul 03, 2023 0.8400 0.9000 0.8400 0.8765 7,249 +0.03(+3.92%)
Jun 30, 2023 0.8200 0.8995 0.8200 0.8434 9,977 +0.02(+2.47%)
Jun 29, 2023 0.8240 0.8400 0.8231 0.8231 12,317 -0.02(-2.01%)
Jun 28, 2023 0.8499 0.8499 0.8200 0.8400 8,510 +0.02(+2.43%)
Jun 27, 2023 0.8100 0.8400 0.8100 0.8201 9,643 +0.00(+0.01%)
Jun 26, 2023 0.8499 0.8499 0.8200 0.8200 4,261 -0.01(-0.93%)
Jun 23, 2023 0.8492 0.8500 0.8200 0.8277 50,200 +0.01(+0.94%)
Jun 22, 2023 0.8500 0.8500 0.8053 0.8200 19,252 -0.01(-0.64%)
Jun 21, 2023 0.8300 0.8400 0.8200 0.8253 12,924 -0.00(-0.57%)
Jun 20, 2023 0.8200 0.8400 0.8200 0.8300 9,789 +0.00(+0.00%)
Jun 16, 2023 0.8458 0.8458 0.8200 0.8300 9,195 -0.01(-1.18%)
Jun 15, 2023 0.8402 0.8500 0.8000 0.8399 37,803 +0.04(+4.96%)
Jun 14, 2023 0.8000 0.8389 0.8000 0.8002 17,078 -0.03(-3.49%)
Jun 13, 2023 0.8400 0.8400 0.8000 0.8291 29,857 -0.02(-2.86%)
Jun 12, 2023 0.8459 0.8599 0.8200 0.8535 17,652 +0.01(+0.90%)
Jun 09, 2023 0.8000 0.8900 0.8000 0.8459 21,970 +0.04(+5.07%)
Jun 08, 2023 0.8400 0.8800 0.8050 0.8051 5,173 +0.00(+0.61%)
Jun 07, 2023 0.8300 0.8672 0.8002 0.8002 24,228 -0.01(-1.14%)
Jun 06, 2023 0.8500 0.8500 0.7851 0.8094 40,547 -0.08(-8.85%)
Jun 05, 2023 0.9000 0.9000 0.8401 0.8880 29,341 +0.00(+0.06%)
Jun 02, 2023 0.8800 0.9000 0.8500 0.8875 17,803 +0.04(+4.44%)
Jun 01, 2023 0.7501 0.8500 0.7501 0.8498 55,299 +0.06(+7.16%)
May 31, 2023 0.8090 0.8299 0.7500 0.7930 24,971 +0.02(+2.97%)
May 30, 2023 0.7700 0.8199 0.7700 0.7701 19,543 -0.02(-2.01%)
May 26, 2023 0.7421 0.8499 0.7413 0.7859 33,338 +0.02(+2.66%)
May 25, 2023 0.7588 0.8020 0.7301 0.7655 71,080 -0.04(-4.55%)
May 24, 2023 0.9700 0.9662 0.8000 0.8020 32,546 -0.08(-8.86%)
May 23, 2023 0.9099 0.9440 0.8800 0.8800 16,122 -0.03(-3.30%)
May 22, 2023 0.9900 0.9900 0.8500 0.9100 24,873 -0.02(-1.82%)
May 19, 2023 0.9300 0.9660 0.8800 0.9269 12,618 +0.02(+1.85%)
May 18, 2023 1.020 1.020 0.8801 0.9101 36,317 -0.08(-8.07%)
May 17, 2023 1.000 1.030 0.9300 0.9900 125,998 +0.01(+1.02%)
May 16, 2023 0.9800 1.040 0.9790 0.9800 26,627 -0.03(-3.14%)
May 15, 2023 0.9400 1.050 0.9262 1.012 100,417 +0.07(+7.65%)
May 12, 2023 0.9268 0.9399 0.8900 0.9399 57,692 +0.04(+4.42%)
May 11, 2023 0.9099 0.9100 0.8701 0.9001 20,267 +0.00(+0.07%)
May 10, 2023 0.8760 0.9261 0.8711 0.8995 12,728 -0.01(-1.60%)
May 09, 2023 0.8800 0.9254 0.8151 0.9141 29,282 +0.03(+3.88%)
May 08, 2023 0.7800 0.9200 0.7841 0.8800 81,898 +0.06(+7.30%)
May 05, 2023 0.8500 0.8790 0.8141 0.8201 17,061 -0.06(-6.70%)
May 04, 2023 0.8998 0.9000 0.8300 0.8790 33,360 -0.00(-0.10%)
May 03, 2023 0.8500 0.8800 0.8200 0.8799 43,489 +0.08(+10.00%)
May 02, 2023 0.7900 0.8000 0.7500 0.7999 59,536 +0.00(+0.24%)
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.