5 DAY PERFORMANCE
-13.58%
1 MONTH PERFORMANCE
-12.50%
3 MONTH PERFORMANCE
+29.63%
6 MONTH PERFORMANCE
+27.27%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+100.00%
Entera Bio Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.24 | $2.10 (-6.22%) | $2.16 | $2.08 | 25,818 | $79.81 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 |
01/31/2025 | $2.33 | $2.19 (-6.01%) | $2.38 | $2.15 | 55,459 | $82.44 M |
01/30/2025 | $2.40 | $2.33 (-2.92%) | $2.46 | $2.33 | 68,937 | $87.71 M |
01/29/2025 | $2.30 | $2.38 (3.48%) | $2.38 | $2.26 | 32,000 | $89.59 M |
01/28/2025 | $2.36 | $2.33 (-1.27%) | $2.40 | $2.22 | 31,646 | $87.71 M |
01/27/2025 | $2.36 | $2.35 (-0.42%) | $2.48 | $2.35 | 29,000 | $88.46 M |
01/24/2025 | $2.47 | $2.40 (-2.83%) | $2.48 | $2.28 | 75,000 | $90.35 M |
01/23/2025 | $2.50 | $2.43 (-2.8%) | $2.52 | $2.40 | 62,600 | $91.48 M |
01/22/2025 | $2.45 | $2.49 (1.63%) | $2.56 | $2.44 | 106,392 | $93.74 M |
01/21/2025 | $2.39 | $2.40 (0.42%) | $2.49 | $2.28 | 98,711 | $90.35 M |
01/17/2025 | $2.26 | $2.34 (3.54%) | $2.43 | $2.21 | 136,000 | $88.09 M |
01/16/2025 | $2.25 | $2.23 (-0.89%) | $2.42 | $2.19 | 220,500 | $83.95 M |
01/15/2025 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.25 | 74,100 | $85.83 M |
01/14/2025 | $2.48 | $2.36 (-4.84%) | $2.48 | $2.35 | 15,281 | $88.84 M |
01/13/2025 | $2.45 | $2.40 (-2.04%) | $2.52 | $2.32 | 41,400 | $90.35 M |
01/10/2025 | $2.36 | $2.45 (3.81%) | $2.60 | $2.36 | 44,700 | $92.23 M |
01/08/2025 | $2.61 | $2.45 (-6.13%) | $2.66 | $2.27 | 81,627 | $92.23 M |
01/07/2025 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.49 | 85,954 | $99.76 M |
01/06/2025 | $2.73 | $2.72 (-0.37%) | $2.75 | $2.58 | 178,309 | $102.39 M |
01/03/2025 | $2.31 | $2.69 (16.45%) | $2.73 | $2.24 | 3.00 M | $101.26 M |
01/02/2025 | $2.20 | $2.25 (2.27%) | $2.32 | $2.07 | 209,300 | $84.70 M |
12/31/2024 | $2.15 | $2.12 (-1.4%) | $2.17 | $2.07 | 50,732 | $79.81 M |
12/30/2024 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.04 | 43,700 | $82.07 M |
12/27/2024 | $2.18 | $2.15 (-1.38%) | $2.25 | $2.10 | 56,400 | $80.94 M |
12/26/2024 | $2.07 | $2.15 (3.86%) | $2.20 | $2.07 | 25,037 | $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 |