Entera Bio Ltd. (ENTX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.11

$0.05 (2.43%)

Last update: 04:00 PM EST

Day's range

$2.07

$2.25

5 DAY PERFORMANCE

-11.34%

1 MONTH PERFORMANCE

-30.59%

3 MONTH PERFORMANCE

+2.43%

6 MONTH PERFORMANCE

+4.98%

YEAR-TO-DATE PERFORMANCE

-0.47%

1 YEAR PERFORMANCE

+17.88%

Entera Bio Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$2.07	$2.11 (1.93%)	$2.25	$2.07	94.10 K	$99.36 M
12/03/2025	$2.22	$2.06 (-7.21%)	$2.30	$2.05	123.40 K	$97.01 M
12/02/2025	$2.26	$2.22 (-1.77%)	$2.39	$2.17	71.65 K	$104.54 M
12/01/2025	$2.35	$2.29 (-2.55%)	$2.47	$2.27	46.70 K	$107.84 M
11/28/2025	$2.39	$2.38 (-0.42%)	$2.53	$2.38	39.21 K	$112.07 M
11/26/2025	$2.40	$2.38 (-0.83%)	$2.49	$2.34	67.94 K	$112.07 M
11/25/2025	$2.35	$2.49 (5.96%)	$2.73	$2.26	225.60 K	$117.25 M
11/24/2025	$2.52	$2.38 (-5.56%)	$2.68	$2.31	106.10 K	$112.07 M
11/21/2025	$2.58	$2.53 (-1.94%)	$2.60	$2.45	67.00 K	$119.14 M
11/20/2025	$2.71	$2.58 (-4.8%)	$2.80	$2.52	132.90 K	$121.49 M
11/19/2025	$2.76	$2.65 (-3.99%)	$2.76	$2.59	21.24 K	$124.79 M
11/18/2025	$2.63	$2.60 (-1.14%)	$2.72	$2.57	66.01 K	$122.43 M
11/17/2025	$2.72	$2.68 (-1.47%)	$2.78	$2.65	29.60 K	$126.20 M
11/14/2025	$2.61	$2.71 (3.83%)	$2.79	$2.61	49.41 K	$127.61 M
11/13/2025	$2.89	$2.74 (-5.19%)	$2.92	$2.61	56.80 K	$129.03 M
11/12/2025	$3.01	$2.91 (-3.32%)	$3.07	$2.84	56.12 K	$137.03 M
11/11/2025	$2.85	$3.01 (5.61%)	$3.07	$2.82	67.53 K	$141.74 M
11/10/2025	$3.15	$3.00 (-4.76%)	$3.15	$2.92	89.90 K	$140.51 M
11/07/2025	$3.10	$3.14 (1.29%)	$3.15	$3.00	129.61 K	$147.07 M
11/06/2025	$3.09	$3.11 (0.65%)	$3.22	$3.05	93.40 K	$145.66 M
11/05/2025	$2.79	$3.04 (8.96%)	$3.11	$2.76	364.03 K	$142.38 M
11/04/2025	$2.73	$2.80 (2.56%)	$2.92	$2.45	266.50 K	$131.14 M
11/03/2025	$2.87	$2.84 (-1.05%)	$2.97	$2.77	184.76 K	$133.02 M
10/31/2025	$2.85	$2.91 (2.11%)	$2.93	$2.75	240.72 K	$136.29 M
10/30/2025	$2.75	$2.82 (2.55%)	$2.85	$2.60	127.16 K	$132.08 M
10/29/2025	$2.55	$2.73 (7.06%)	$2.75	$2.55	241.59 K	$127.86 M
10/28/2025	$2.36	$2.52 (6.78%)	$2.54	$2.27	171.93 K	$118.03 M
10/27/2025	$2.22	$2.33 (4.95%)	$2.37	$2.20	199.18 K	$109.13 M
10/24/2025	$2.13	$2.22 (4.23%)	$2.27	$2.13	86.90 K	$103.98 M
10/23/2025	$2.41	$2.14 (-11.2%)	$2.43	$2.12	2.53 M	$100.23 M
10/22/2025	$2.38	$2.30 (-3.36%)	$2.38	$2.25	57.02 K	$107.72 M
10/21/2025	$2.51	$2.39 (-4.78%)	$2.51	$2.32	42.82 K	$111.94 M
10/20/2025	$2.36	$2.47 (4.66%)	$2.53	$2.36	73.26 K	$115.69 M
10/17/2025	$2.42	$2.35 (-2.89%)	$2.43	$2.25	61.83 K	$110.07 M
10/16/2025	$2.46	$2.41 (-2.03%)	$2.51	$2.34	86.15 K	$112.88 M
10/15/2025	$2.45	$2.38 (-2.86%)	$2.50	$2.27	247.32 K	$111.47 M
10/14/2025	$2.55	$2.54 (-0.39%)	$2.81	$2.52	184.32 K	$118.97 M
10/13/2025	$2.69	$2.70 (0.37%)	$2.95	$2.51	345.11 K	$126.46 M
10/10/2025	$2.50	$2.65 (6%)	$2.71	$2.35	526.50 K	$124.12 M
10/09/2025	$2.18	$2.51 (15.14%)	$2.55	$2.15	625.42 K	$117.56 M
10/08/2025	$1.88	$2.17 (15.43%)	$2.17	$1.88	232.35 K	$101.64 M
10/07/2025	$1.87	$1.89 (1.07%)	$1.91	$1.87	37.73 K	$88.52 M
10/06/2025	$1.90	$1.84 (-3.16%)	$1.92	$1.84	62.10 K	$86.18 M
10/03/2025	$1.90	$1.90 (0%)	$1.93	$1.89	67.20 K	$88.99 M
10/02/2025	$1.89	$1.88 (-0.53%)	$1.91	$1.85	18.85 K	$88.05 M
10/01/2025	$1.90	$1.85 (-2.63%)	$1.94	$1.85	34.90 K	$86.65 M
09/30/2025	$1.98	$1.92 (-3.03%)	$1.98	$1.86	31.03 K	$89.93 M
09/29/2025	$1.81	$1.95 (7.73%)	$1.96	$1.81	63.04 K	$91.33 M
09/26/2025	$1.78	$1.82 (2.25%)	$1.92	$1.78	67.40 K	$85.24 M
09/25/2025	$1.81	$1.79 (-1.1%)	$1.86	$1.78	24.70 K	$83.84 M
09/24/2025	$1.84	$1.80 (-2.17%)	$1.86	$1.80	45.28 K	$84.31 M
09/23/2025	$1.93	$1.83 (-5.18%)	$1.93	$1.82	44.97 K	$85.71 M
09/22/2025	$1.86	$1.81 (-2.69%)	$1.86	$1.76	53.60 K	$84.77 M
09/19/2025	$1.81	$1.80 (-0.55%)	$1.82	$1.78	46.24 K	$84.31 M
09/18/2025	$1.80	$1.80 (0%)	$1.87	$1.80	51.61 K	$84.31 M
09/17/2025	$1.82	$1.77 (-2.75%)	$1.86	$1.77	56.14 K	$82.90 M
09/16/2025	$1.83	$1.82 (-0.55%)	$1.89	$1.81	32.93 K	$85.24 M
09/15/2025	$1.82	$1.83 (0.55%)	$1.89	$1.80	125.30 K	$85.71 M
09/12/2025	$1.85	$1.80 (-2.7%)	$1.86	$1.80	101.37 K	$84.31 M
09/11/2025	$1.83	$1.85 (1.09%)	$1.87	$1.83	35.32 K	$86.65 M
09/10/2025	$1.88	$1.86 (-1.06%)	$1.97	$1.84	50.20 K	$87.12 M
09/09/2025	$2.01	$1.86 (-7.46%)	$2.03	$1.83	117.13 K	$87.12 M
09/08/2025	$2.09	$2.00 (-4.31%)	$2.09	$1.95	237.52 K	$93.67 M
09/05/2025	$2.19	$2.06 (-5.94%)	$2.19	$2.01	210.80 K	$96.48 M