-
5 DAY PERFORMANCE
-4.05% -
1 MONTH PERFORMANCE
-10.27% -
3 MONTH PERFORMANCE
-2.92% -
6 MONTH PERFORMANCE
-30.25% -
YEAR-TO-DATE PERFORMANCE
+176.67% -
1 YEAR PERFORMANCE
+130.56%
Entera Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.86 | 33,800 | $72.65 M |
| 09/24/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.83 | 19,647 | $73.78 M |
| 09/23/2024 | $2.03 | $1.91 (-5.91%) | $2.09 | $1.91 | 56,541 | $71.90 M |
| 09/20/2024 | $2.03 | $2.03 (0%) | $2.07 | $1.96 | 34,148 | $76.42 M |
| 09/19/2024 | $2.13 | $2.03 (-4.69%) | $2.18 | $2.03 | 47,276 | $76.42 M |
| 09/18/2024 | $2.10 | $2.10 (0%) | $2.10 | $1.94 | 38,600 | $79.05 M |
| 09/17/2024 | $2.01 | $2.12 (5.47%) | $2.17 | $2.01 | 66,000 | $79.81 M |
| 09/16/2024 | $2.02 | $2.01 (-0.5%) | $2.02 | $1.93 | 43,634 | $75.67 M |
| 09/13/2024 | $1.82 | $1.99 (9.34%) | $1.99 | $1.81 | 94,705 | $74.91 M |
| 09/12/2024 | $1.77 | $1.80 (1.69%) | $1.82 | $1.76 | 11,500 | $67.76 M |
| 09/11/2024 | $1.87 | $1.78 (-4.81%) | $1.90 | $1.76 | 27,278 | $67.01 M |
| 09/10/2024 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.83 | 22,500 | $70.02 M |
| 09/09/2024 | $1.82 | $1.87 (2.75%) | $1.89 | $1.79 | 30,000 | $70.40 M |
| 09/06/2024 | $1.94 | $1.79 (-7.73%) | $1.94 | $1.77 | 32,172 | $67.38 M |
| 09/05/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.81 | 27,400 | $73.41 M |
| 09/04/2024 | $1.99 | $1.88 (-5.53%) | $2.03 | $1.77 | 106,026 | $70.77 M |
| 09/03/2024 | $1.76 | $2.02 (14.77%) | $2.02 | $1.73 | 192,964 | $76.04 M |
| 08/30/2024 | $1.65 | $1.67 (1.21%) | $1.72 | $1.65 | 11,107 | $62.87 M |
| 08/29/2024 | $1.61 | $1.65 (2.48%) | $1.71 | $1.61 | 16,900 | $62.11 M |
| 08/28/2024 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.61 | 18,104 | $62.11 M |
| 08/27/2024 | $1.71 | $1.72 (0.58%) | $1.73 | $1.66 | 18,396 | $64.75 M |
| 08/26/2024 | $1.77 | $1.66 (-6.21%) | $1.77 | $1.66 | 14,797 | $62.49 M |
| 08/23/2024 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.62 | 23,032 | $64.37 M |
| 08/22/2024 | $1.71 | $1.71 (0%) | $1.76 | $1.69 | 29,900 | $64.37 M |