5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
-20.88%
YEAR-TO-DATE PERFORMANCE
-7.08%
1 YEAR PERFORMANCE
+12.57%
Entera Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.91 | 21.10 K | $84.66 M |
| 07/21/2025 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.97 | 78.46 K | $86.32 M |
| 07/18/2025 | $2.09 | $2.05 (-1.91%) | $2.09 | $2.02 | 44.52 K | $88.92 M |
| 07/17/2025 | $2.04 | $2.04 (0%) | $2.09 | $2.00 | 55.40 K | $88.49 M |
| 07/16/2025 | $1.99 | $2.04 (2.51%) | $2.04 | $1.94 | 63.00 K | $88.49 M |
| 07/15/2025 | $1.77 | $1.88 (6.21%) | $1.94 | $1.76 | 57.23 K | $81.55 M |
| 07/14/2025 | $1.74 | $1.80 (3.45%) | $1.84 | $1.73 | 21.01 K | $78.08 M |
| 07/11/2025 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.72 | 19.15 K | $75.04 M |
| 07/10/2025 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.82 | 9.10 K | $79.81 M |
| 07/09/2025 | $1.80 | $1.83 (1.67%) | $1.88 | $1.77 | 33.00 K | $79.38 M |
| 07/08/2025 | $1.85 | $1.78 (-3.78%) | $1.86 | $1.75 | 130.15 K | $77.21 M |
| 07/07/2025 | $1.89 | $1.83 (-3.17%) | $1.99 | $1.80 | 26.54 K | $79.38 M |
| 07/03/2025 | $1.88 | $1.89 (0.53%) | $1.96 | $1.88 | 18.20 K | $81.98 M |
| 07/02/2025 | $1.89 | $1.91 (1.06%) | $1.94 | $1.87 | 13.91 K | $82.85 M |
| 07/01/2025 | $1.95 | $1.86 (-4.62%) | $1.96 | $1.85 | 46.50 K | $80.68 M |
| 06/30/2025 | $1.91 | $1.90 (-0.52%) | $2.02 | $1.84 | 11.84 K | $82.42 M |
| 06/27/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.91 | 15.70 K | $85.89 M |
| 06/26/2025 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.96 | 14.30 K | $86.75 M |
| 06/25/2025 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.91 | 17.92 K | $85.45 M |
| 06/24/2025 | $1.96 | $1.96 (0%) | $2.01 | $1.92 | 13.90 K | $85.02 M |
| 06/23/2025 | $1.99 | $1.96 (-1.51%) | $2.06 | $1.86 | 96.00 K | $85.02 M |
| 06/20/2025 | $1.99 | $1.98 (-0.5%) | $2.06 | $1.98 | 9.20 K | $85.89 M |
| 06/18/2025 | $2.06 | $1.99 (-3.4%) | $2.09 | $1.99 | 5.10 K | $86.32 M |
| 06/17/2025 | $1.94 | $2.09 (7.73%) | $2.18 | $1.90 | 117.33 K | $90.66 M |
| 06/16/2025 | $1.84 | $2.00 (8.7%) | $2.05 | $1.84 | 46.75 K | $86.75 M |
| 06/13/2025 | $2.01 | $1.86 (-7.46%) | $2.07 | $1.84 | 52.10 K | $80.68 M |
| 06/12/2025 | $2.08 | $2.09 (0.48%) | $2.09 | $2.01 | 11.54 K | $90.66 M |
| 06/11/2025 | $2.19 | $2.10 (-4.11%) | $2.28 | $2.04 | 46.70 K | $91.09 M |
| 06/10/2025 | $2.08 | $2.13 (2.4%) | $2.25 | $2.08 | 40.11 K | $92.39 M |
| 06/09/2025 | $2.17 | $2.12 (-2.3%) | $2.17 | $1.90 | 29.31 K | $91.96 M |
| 06/06/2025 | $2.02 | $2.07 (2.48%) | $2.13 | $1.87 | 34.32 K | $89.79 M |
| 06/05/2025 | $2.04 | $2.01 (-1.47%) | $2.07 | $1.96 | 19.90 K | $87.19 M |
| 06/04/2025 | $1.97 | $2.05 (4.06%) | $2.15 | $1.97 | 31.98 K | $88.92 M |
| 06/03/2025 | $1.93 | $2.08 (7.77%) | $2.08 | $1.87 | 88.93 K | $90.22 M |
| 06/02/2025 | $1.84 | $1.94 (5.43%) | $1.99 | $1.84 | 41.11 K | $84.15 M |
| 05/30/2025 | $1.81 | $1.85 (2.21%) | $1.86 | $1.80 | 20.03 K | $80.25 M |
| 05/29/2025 | $1.87 | $1.82 (-2.67%) | $1.91 | $1.69 | 68.20 K | $78.95 M |
| 05/28/2025 | $1.82 | $1.84 (1.1%) | $1.94 | $1.77 | 50.92 K | $79.81 M |
| 05/27/2025 | $1.94 | $1.86 (-4.12%) | $1.98 | $1.80 | 38.40 K | $80.68 M |
| 05/23/2025 | $1.91 | $1.95 (2.09%) | $2.00 | $1.90 | 96.11 K | $84.59 M |
| 05/22/2025 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.91 | 15.10 K | $85.02 M |
| 05/21/2025 | $2.01 | $1.91 (-4.98%) | $2.03 | $1.90 | 70.40 K | $82.85 M |
| 05/20/2025 | $2.01 | $2.06 (2.49%) | $2.06 | $1.98 | 24.19 K | $89.36 M |
| 05/19/2025 | $2.00 | $2.05 (2.5%) | $2.08 | $1.98 | 49.60 K | $88.92 M |
| 05/16/2025 | $1.95 | $2.03 (4.1%) | $2.03 | $1.94 | 15.00 K | $88.06 M |
| 05/15/2025 | $1.86 | $2.01 (8.06%) | $2.04 | $1.84 | 43.49 K | $87.19 M |
| 05/14/2025 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.96 | 16.40 K | $85.89 M |
| 05/13/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.99 | 29.60 K | $86.75 M |
| 05/12/2025 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.08 | 13.20 K | $93.26 M |
| 05/09/2025 | $2.16 | $2.15 (-0.46%) | $2.20 | $2.11 | 8.41 K | $93.26 M |
| 05/08/2025 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.08 | 18.64 K | $83.58 M |
| 05/07/2025 | $2.09 | $2.18 (4.31%) | $2.28 | $2.08 | 37.42 K | $82.07 M |
| 05/06/2025 | $2.40 | $2.17 (-9.58%) | $2.41 | $2.17 | 65.81 K | $81.69 M |
| 05/05/2025 | $2.39 | $2.29 (-4.18%) | $2.39 | $2.29 | 23.39 K | $86.21 M |
| 05/02/2025 | $2.22 | $2.36 (6.31%) | $2.44 | $2.19 | 77.45 K | $88.85 M |
| 05/01/2025 | $2.16 | $2.23 (3.24%) | $2.25 | $2.14 | 13.81 K | $83.95 M |
| 04/30/2025 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.08 | 64.40 K | $81.69 M |
| 04/29/2025 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.17 | 27.32 K | $83.95 M |
| 04/28/2025 | $2.32 | $2.28 (-1.72%) | $2.40 | $2.14 | 47.00 K | $85.84 M |
| 04/25/2025 | $2.36 | $2.40 (1.69%) | $2.58 | $2.27 | 158.02 K | $90.35 M |
| 04/24/2025 | $2.11 | $2.35 (11.37%) | $2.39 | $1.98 | 169.21 K | $88.46 M |
| 04/23/2025 | $1.95 | $2.07 (6.15%) | $2.10 | $1.93 | 41.34 K | $77.92 M |
| 04/22/2025 | $1.87 | $1.96 (4.81%) | $1.97 | $1.82 | 27.11 K | $73.78 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.
