5 DAY PERFORMANCE
-11.25%
1 MONTH PERFORMANCE
+30.67%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
+18.33%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
+6.50%
Entera Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.08 | 64,340 | $81.69 M |
| 04/29/2025 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.17 | 27,323 | $83.95 M |
| 04/28/2025 | $2.32 | $2.28 (-1.72%) | $2.40 | $2.14 | 47,000 | $85.83 M |
| 04/25/2025 | $2.36 | $2.40 (1.69%) | $2.58 | $2.27 | 158,021 | $90.35 M |
| 04/24/2025 | $2.11 | $2.35 (11.37%) | $2.39 | $1.98 | 169,213 | $88.46 M |
| 04/23/2025 | $1.95 | $2.07 (6.15%) | $2.10 | $1.93 | 41,342 | $77.92 M |
| 04/22/2025 | $1.87 | $1.96 (4.81%) | $1.97 | $1.82 | 27,109 | $73.78 M |
| 04/21/2025 | $1.77 | $1.84 (3.95%) | $1.88 | $1.77 | 11,226 | $69.27 M |
| 04/17/2025 | $1.75 | $1.79 (2.29%) | $1.80 | $1.75 | 10,846 | $67.38 M |
| 04/16/2025 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.75 | 17,441 | $66.25 M |
| 04/15/2025 | $1.77 | $1.81 (2.26%) | $1.82 | $1.75 | 10,300 | $68.14 M |
| 04/14/2025 | $1.72 | $1.74 (1.16%) | $1.75 | $1.61 | 14,600 | $65.50 M |
| 04/11/2025 | $1.69 | $1.69 (0%) | $1.72 | $1.60 | 20,449 | $63.62 M |
| 04/10/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.57 | 27,500 | $63.62 M |
| 04/09/2025 | $1.58 | $1.65 (4.43%) | $1.69 | $1.55 | 26,413 | $62.11 M |
| 04/08/2025 | $1.64 | $1.62 (-1.22%) | $1.70 | $1.55 | 67,900 | $60.98 M |
| 04/07/2025 | $1.52 | $1.63 (7.24%) | $1.64 | $1.50 | 81,014 | $61.36 M |
| 04/04/2025 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.58 | 29,428 | $60.23 M |
| 04/03/2025 | $1.69 | $1.64 (-2.96%) | $1.74 | $1.64 | 24,618 | $61.74 M |
| 04/02/2025 | $1.66 | $1.68 (1.2%) | $1.75 | $1.66 | 20,098 | $63.24 M |
| 04/01/2025 | $1.71 | $1.63 (-4.68%) | $1.75 | $1.62 | 80,600 | $61.36 M |
| 03/31/2025 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.65 | 28,600 | $64.00 M |
| 03/28/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.70 | 55,524 | $65.88 M |
| 03/27/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.79 | 20,300 | $67.76 M |
| 03/26/2025 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.80 | 27,427 | $68.51 M |
| 03/25/2025 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.82 | 25,507 | $70.77 M |
| 03/24/2025 | $1.94 | $1.95 (0.52%) | $1.98 | $1.90 | 10,000 | $73.41 M |
| 03/21/2025 | $1.91 | $1.95 (2.09%) | $1.98 | $1.91 | 19,531 | $73.41 M |
| 03/20/2025 | $2.01 | $1.93 (-3.98%) | $2.02 | $1.93 | 50,415 | $72.65 M |
| 03/19/2025 | $1.90 | $1.95 (2.63%) | $1.97 | $1.90 | 22,200 | $73.41 M |
| 03/18/2025 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.90 | 46,492 | $73.41 M |
| 03/17/2025 | $2.08 | $1.95 (-6.25%) | $2.08 | $1.89 | 118,008 | $73.41 M |
| 03/14/2025 | $1.87 | $1.88 (0.53%) | $2.00 | $1.87 | 25,427 | $70.77 M |
| 03/13/2025 | $1.99 | $1.85 (-7.04%) | $2.04 | $1.85 | 54,600 | $69.64 M |
| 03/12/2025 | $2.06 | $1.98 (-3.88%) | $2.07 | $1.95 | 36,200 | $74.54 M |
| 03/11/2025 | $1.83 | $2.06 (12.57%) | $2.07 | $1.80 | 99,746 | $77.55 M |
| 03/10/2025 | $1.90 | $1.78 (-6.32%) | $1.97 | $1.78 | 87,300 | $67.01 M |
| 03/07/2025 | $1.87 | $1.89 (1.07%) | $2.00 | $1.81 | 58,402 | $71.15 M |
| 03/06/2025 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.82 | 69,600 | $70.40 M |
| 03/05/2025 | $1.90 | $1.94 (2.11%) | $1.96 | $1.90 | 48,105 | $73.03 M |
| 03/04/2025 | $1.93 | $1.98 (2.59%) | $2.01 | $1.86 | 50,300 | $74.54 M |
| 03/03/2025 | $1.85 | $1.93 (4.32%) | $2.00 | $1.85 | 132,440 | $72.65 M |
| 02/28/2025 | $1.91 | $1.85 (-3.14%) | $2.01 | $1.80 | 90,300 | $69.64 M |
| 02/27/2025 | $2.07 | $2.02 (-2.42%) | $2.07 | $1.90 | 53,500 | $76.04 M |
| 02/26/2025 | $2.06 | $2.06 (0%) | $2.11 | $2.03 | 23,233 | $77.55 M |
| 02/25/2025 | $2.10 | $2.10 (0%) | $2.14 | $2.02 | 60,200 | $79.05 M |
| 02/24/2025 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.05 | 43,921 | $77.92 M |
| 02/21/2025 | $2.16 | $2.10 (-2.78%) | $2.22 | $2.05 | 30,000 | $79.05 M |
| 02/20/2025 | $2.24 | $2.19 (-2.23%) | $2.30 | $2.08 | 31,743 | $82.44 M |
| 02/19/2025 | $2.35 | $2.24 (-4.68%) | $2.42 | $2.20 | 49,562 | $84.32 M |
| 02/18/2025 | $2.46 | $2.31 (-6.1%) | $2.49 | $2.27 | 45,518 | $86.96 M |
| 02/14/2025 | $2.32 | $2.43 (4.74%) | $2.43 | $2.20 | 54,213 | $91.48 M |
| 02/13/2025 | $2.35 | $2.29 (-2.55%) | $2.35 | $2.25 | 24,100 | $86.21 M |
| 02/12/2025 | $2.38 | $2.38 (0%) | $2.43 | $2.21 | 34,100 | $89.59 M |
| 02/11/2025 | $2.47 | $2.37 (-4.05%) | $2.57 | $2.36 | 133,374 | $89.22 M |
| 02/10/2025 | $2.43 | $2.48 (2.06%) | $2.59 | $2.32 | 84,035 | $93.36 M |
| 02/07/2025 | $2.52 | $2.43 (-3.57%) | $2.60 | $2.41 | 91,024 | $91.48 M |
| 02/06/2025 | $2.41 | $2.52 (4.56%) | $2.62 | $2.30 | 220,430 | $94.86 M |
| 02/05/2025 | $2.31 | $2.40 (3.9%) | $2.49 | $2.30 | 75,937 | $90.35 M |
| 02/04/2025 | $2.08 | $2.30 (10.58%) | $2.37 | $2.08 | 120,000 | $86.58 M |
| 02/03/2025 | $2.15 | $2.09 (-2.79%) | $2.24 | $2.00 | 131,429 | $78.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
