-
5 DAY PERFORMANCE
+3.28% -
1 MONTH PERFORMANCE
+5.59% -
3 MONTH PERFORMANCE
+13.17% -
6 MONTH PERFORMANCE
-5.03% -
YEAR-TO-DATE PERFORMANCE
+215.00% -
1 YEAR PERFORMANCE
+164.30%
Entera Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.81 | 16,062 | $69.36 M |
| 10/03/2024 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.81 | 10,523 | $68.25 M |
| 10/02/2024 | $1.84 | $1.85 (0.54%) | $1.95 | $1.84 | 12,235 | $68.62 M |
| 10/01/2024 | $1.89 | $1.83 (-3.17%) | $2.00 | $1.82 | 30,658 | $67.87 M |
| 09/30/2024 | $1.98 | $1.90 (-4.04%) | $2.01 | $1.90 | 53,544 | $70.47 M |
| 09/27/2024 | $1.90 | $2.01 (5.79%) | $2.02 | $1.87 | 45,300 | $74.55 M |
| 09/26/2024 | $1.95 | $1.92 (-1.54%) | $1.96 | $1.88 | 29,600 | $71.21 M |
| 09/25/2024 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.86 | 33,800 | $71.58 M |
| 09/24/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.83 | 19,647 | $72.70 M |
| 09/23/2024 | $2.03 | $1.91 (-5.91%) | $2.09 | $1.91 | 56,541 | $70.84 M |
| 09/20/2024 | $2.03 | $2.03 (0%) | $2.07 | $1.96 | 34,148 | $75.29 M |
| 09/19/2024 | $2.13 | $2.03 (-4.69%) | $2.18 | $2.03 | 47,276 | $75.29 M |
| 09/18/2024 | $2.10 | $2.10 (0%) | $2.10 | $1.94 | 38,600 | $77.89 M |
| 09/17/2024 | $2.01 | $2.12 (5.47%) | $2.17 | $2.01 | 66,000 | $78.63 M |
| 09/16/2024 | $2.02 | $2.01 (-0.5%) | $2.02 | $1.93 | 43,634 | $74.55 M |
| 09/13/2024 | $1.82 | $1.99 (9.34%) | $1.99 | $1.81 | 94,705 | $73.81 M |
| 09/12/2024 | $1.77 | $1.80 (1.69%) | $1.82 | $1.76 | 11,500 | $66.76 M |
| 09/11/2024 | $1.87 | $1.78 (-4.81%) | $1.90 | $1.76 | 27,278 | $66.02 M |
| 09/10/2024 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.83 | 22,500 | $68.99 M |
| 09/09/2024 | $1.82 | $1.87 (2.75%) | $1.89 | $1.79 | 30,000 | $69.36 M |
| 09/06/2024 | $1.94 | $1.79 (-7.73%) | $1.94 | $1.77 | 32,172 | $66.39 M |
| 09/05/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.81 | 27,400 | $72.33 M |
| 09/04/2024 | $1.99 | $1.88 (-5.53%) | $2.03 | $1.77 | 106,026 | $69.73 M |
| 09/03/2024 | $1.76 | $2.02 (14.77%) | $2.02 | $1.73 | 192,964 | $74.92 M |
| 08/30/2024 | $1.65 | $1.67 (1.21%) | $1.72 | $1.65 | 11,107 | $61.94 M |
| 08/29/2024 | $1.61 | $1.65 (2.48%) | $1.71 | $1.61 | 16,900 | $61.20 M |
| 08/28/2024 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.61 | 18,104 | $61.20 M |
| 08/27/2024 | $1.71 | $1.72 (0.58%) | $1.73 | $1.66 | 18,396 | $63.80 M |
| 08/26/2024 | $1.77 | $1.66 (-6.21%) | $1.77 | $1.66 | 14,797 | $61.57 M |
| 08/23/2024 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.62 | 23,032 | $63.42 M |
| 08/22/2024 | $1.71 | $1.71 (0%) | $1.76 | $1.69 | 29,900 | $63.42 M |
| 08/21/2024 | $1.65 | $1.65 (0%) | $1.71 | $1.61 | 33,936 | $61.20 M |
| 08/20/2024 | $1.65 | $1.67 (1.21%) | $1.67 | $1.63 | 16,179 | $61.94 M |
| 08/19/2024 | $1.67 | $1.62 (-2.99%) | $1.70 | $1.62 | 39,200 | $60.09 M |
| 08/16/2024 | $1.60 | $1.63 (1.87%) | $1.66 | $1.60 | 23,815 | $60.46 M |
| 08/15/2024 | $1.60 | $1.57 (-1.88%) | $1.64 | $1.55 | 15,800 | $58.23 M |
| 08/14/2024 | $1.65 | $1.57 (-4.85%) | $1.68 | $1.51 | 25,329 | $58.23 M |
| 08/13/2024 | $1.56 | $1.63 (4.49%) | $1.67 | $1.54 | 26,550 | $60.46 M |
| 08/12/2024 | $1.66 | $1.56 (-6.02%) | $1.71 | $1.53 | 44,600 | $57.86 M |
| 08/09/2024 | $1.60 | $1.60 (0%) | $1.63 | $1.59 | 19,318 | $59.34 M |
| 08/08/2024 | $1.59 | $1.60 (0.63%) | $1.68 | $1.59 | 30,512 | $59.34 M |
| 08/07/2024 | $1.67 | $1.68 (0.6%) | $1.72 | $1.61 | 37,705 | $62.31 M |
| 08/06/2024 | $1.45 | $1.66 (14.48%) | $1.72 | $1.45 | 93,001 | $61.57 M |
| 08/05/2024 | $1.47 | $1.48 (0.68%) | $1.49 | $1.41 | 92,800 | $54.37 M |
| 08/02/2024 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.50 | 29,300 | $56.94 M |
| 08/01/2024 | $1.86 | $1.61 (-13.44%) | $1.86 | $1.53 | 63,000 | $59.14 M |
| 07/31/2024 | $1.57 | $1.61 (2.55%) | $1.69 | $1.55 | 26,627 | $59.14 M |
| 07/30/2024 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.51 | 46,900 | $58.04 M |
| 07/29/2024 | $1.70 | $1.58 (-7.06%) | $1.73 | $1.55 | 90,820 | $58.04 M |
| 07/26/2024 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.65 | 61,602 | $62.08 M |
| 07/25/2024 | $1.72 | $1.74 (1.16%) | $1.77 | $1.66 | 83,514 | $63.92 M |
| 07/24/2024 | $1.76 | $1.79 (1.7%) | $1.79 | $1.72 | 12,000 | $65.76 M |
| 07/23/2024 | $1.74 | $1.80 (3.45%) | $1.82 | $1.71 | 36,243 | $66.12 M |
| 07/22/2024 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.73 | 31,629 | $64.29 M |
| 07/19/2024 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.76 | 32,755 | $66.49 M |
| 07/18/2024 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.84 | 30,737 | $68.70 M |
| 07/17/2024 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.84 | 18,566 | $69.43 M |
| 07/16/2024 | $1.88 | $1.93 (2.66%) | $1.98 | $1.84 | 97,971 | $70.90 M |
| 07/15/2024 | $1.88 | $1.87 (-0.53%) | $1.89 | $1.81 | 33,508 | $68.70 M |
| 07/12/2024 | $1.90 | $1.90 (0%) | $1.91 | $1.84 | 42,180 | $69.80 M |
| 07/11/2024 | $1.83 | $1.91 (4.37%) | $1.91 | $1.77 | 35,046 | $70.16 M |
| 07/10/2024 | $1.77 | $1.80 (1.69%) | $1.86 | $1.74 | 95,443 | $66.12 M |
| 07/09/2024 | $1.75 | $1.80 (2.86%) | $1.80 | $1.71 | 34,070 | $66.12 M |
| 07/08/2024 | $1.65 | $1.77 (7.27%) | $1.77 | $1.63 | 47,565 | $65.02 M |