5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+34.16%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+13.68%
YEAR-TO-DATE PERFORMANCE
+260.00%
1 YEAR PERFORMANCE
+230.93%
Entera Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.07 | $2.15 (3.86%) | $2.20 | $2.07 | 24,937 | $80.94 M |
| 12/24/2024 | $2.06 | $2.17 (5.34%) | $2.19 | $2.05 | 8,949 | $81.69 M |
| 12/23/2024 | $2.08 | $2.00 (-3.85%) | $2.17 | $1.91 | 142,300 | $75.29 M |
| 12/20/2024 | $2.15 | $2.10 (-2.33%) | $2.21 | $2.08 | 65,200 | $79.05 M |
| 12/19/2024 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.15 | 26,946 | $81.31 M |
| 12/18/2024 | $2.25 | $2.18 (-3.11%) | $2.28 | $2.16 | 44,650 | $82.07 M |
| 12/17/2024 | $2.26 | $2.22 (-1.77%) | $2.28 | $2.16 | 39,200 | $83.57 M |
| 12/16/2024 | $2.15 | $2.17 (0.93%) | $2.25 | $2.12 | 47,300 | $81.69 M |
| 12/13/2024 | $2.19 | $2.16 (-1.37%) | $2.23 | $2.02 | 33,253 | $81.31 M |
| 12/12/2024 | $2.24 | $2.20 (-1.79%) | $2.34 | $2.13 | 110,035 | $82.82 M |
| 12/11/2024 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.14 | 45,065 | $84.32 M |
| 12/10/2024 | $2.23 | $2.29 (2.69%) | $2.45 | $2.13 | 120,087 | $86.21 M |
| 12/09/2024 | $2.00 | $2.23 (11.5%) | $2.27 | $1.85 | 183,200 | $83.95 M |
| 12/06/2024 | $1.82 | $2.01 (10.44%) | $2.04 | $1.79 | 117,714 | $75.67 M |
| 12/05/2024 | $1.76 | $1.79 (1.7%) | $1.80 | $1.76 | 64,000 | $67.38 M |
| 12/04/2024 | $1.62 | $1.75 (8.02%) | $1.75 | $1.62 | 51,200 | $65.88 M |
| 12/03/2024 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.58 | 30,912 | $60.23 M |
| 12/02/2024 | $1.60 | $1.68 (5%) | $1.73 | $1.60 | 22,114 | $63.24 M |
| 11/29/2024 | $1.68 | $1.64 (-2.38%) | $1.74 | $1.62 | 6,238 | $61.74 M |
| 11/27/2024 | $1.60 | $1.70 (6.25%) | $1.70 | $1.60 | 24,260 | $64.00 M |
| 11/26/2024 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.61 | 8,995 | $60.61 M |
| 11/25/2024 | $1.63 | $1.67 (2.45%) | $1.69 | $1.62 | 21,221 | $62.87 M |
| 11/22/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.57 | 35,700 | $59.85 M |
| 11/21/2024 | $1.55 | $1.62 (4.52%) | $1.69 | $1.54 | 42,302 | $60.98 M |
| 11/20/2024 | $1.67 | $1.55 (-7.19%) | $1.69 | $1.55 | 48,304 | $58.35 M |
| 11/19/2024 | $1.66 | $1.63 (-1.81%) | $1.70 | $1.63 | 24,801 | $61.36 M |
| 11/18/2024 | $1.70 | $1.66 (-2.35%) | $1.77 | $1.66 | 50,217 | $62.49 M |
| 11/15/2024 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.73 | 17,923 | $65.13 M |
| 11/14/2024 | $1.66 | $1.78 (7.23%) | $1.80 | $1.66 | 2.06 M | $67.01 M |
| 11/13/2024 | $1.66 | $1.67 (0.6%) | $1.75 | $1.66 | 73,700 | $62.87 M |
| 11/12/2024 | $1.74 | $1.67 (-4.02%) | $1.75 | $1.66 | 38,420 | $62.87 M |
| 11/11/2024 | $1.72 | $1.70 (-1.16%) | $1.80 | $1.64 | 83,581 | $64.00 M |
| 11/08/2024 | $1.77 | $1.72 (-2.82%) | $1.82 | $1.72 | 38,800 | $64.75 M |
| 11/07/2024 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.75 | 17,800 | $65.88 M |
| 11/06/2024 | $1.76 | $1.74 (-1.14%) | $1.83 | $1.73 | 11,626 | $65.50 M |
| 11/05/2024 | $1.78 | $1.79 (0.56%) | $1.82 | $1.78 | 7,808 | $67.38 M |
| 11/04/2024 | $1.77 | $1.78 (0.56%) | $1.82 | $1.77 | 15,511 | $67.01 M |
| 11/01/2024 | $1.84 | $1.80 (-2.17%) | $1.88 | $1.80 | 19,627 | $67.76 M |
| 10/31/2024 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.80 | 10,704 | $68.14 M |
| 10/30/2024 | $1.90 | $1.86 (-2.11%) | $1.94 | $1.80 | 12,623 | $70.02 M |
| 10/29/2024 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.87 | 5,500 | $71.15 M |
| 10/28/2024 | $1.88 | $1.86 (-1.06%) | $1.95 | $1.80 | 13,603 | $70.02 M |
| 10/25/2024 | $1.87 | $1.88 (0.53%) | $1.92 | $1.79 | 58,213 | $70.77 M |
| 10/24/2024 | $1.77 | $1.82 (2.82%) | $1.88 | $1.77 | 14,100 | $68.51 M |
| 10/23/2024 | $1.82 | $1.85 (1.65%) | $1.85 | $1.81 | 9,700 | $69.64 M |
| 10/22/2024 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.78 | 26,690 | $69.64 M |
| 10/21/2024 | $1.84 | $1.85 (0.54%) | $1.90 | $1.80 | 21,137 | $69.64 M |
| 10/18/2024 | $1.80 | $1.85 (2.78%) | $1.86 | $1.76 | 36,312 | $69.64 M |
| 10/17/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.79 | 11,923 | $68.89 M |
| 10/16/2024 | $1.78 | $1.83 (2.81%) | $1.85 | $1.76 | 16,002 | $68.89 M |
| 10/15/2024 | $1.77 | $1.75 (-1.13%) | $1.88 | $1.74 | 32,700 | $65.88 M |
| 10/14/2024 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.76 | 10,765 | $67.01 M |
| 10/11/2024 | $1.75 | $1.86 (6.29%) | $1.86 | $1.75 | 41,700 | $70.02 M |
| 10/10/2024 | $1.78 | $1.78 (0%) | $1.82 | $1.74 | 6,918 | $67.01 M |
| 10/09/2024 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.74 | 30,273 | $66.25 M |
| 10/08/2024 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.73 | 26,240 | $67.76 M |
| 10/07/2024 | $1.80 | $1.79 (-0.56%) | $1.85 | $1.72 | 29,127 | $67.38 M |
| 10/04/2024 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.81 | 16,179 | $70.40 M |
| 10/03/2024 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.81 | 10,523 | $69.27 M |
| 10/02/2024 | $1.84 | $1.85 (0.54%) | $1.95 | $1.84 | 12,235 | $69.64 M |
| 10/01/2024 | $1.89 | $1.83 (-3.17%) | $2.00 | $1.82 | 30,658 | $68.89 M |
| 09/30/2024 | $1.98 | $1.90 (-4.04%) | $2.01 | $1.90 | 53,544 | $71.52 M |
| 09/27/2024 | $1.90 | $2.01 (5.79%) | $2.02 | $1.87 | 45,300 | $75.67 M |
| 09/26/2024 | $1.95 | $1.92 (-1.54%) | $1.96 | $1.88 | 29,600 | $72.28 M |