Entera Bio Ltd. (ENTX) Charts

$2.10

south_east
-$0.09 (-4.08%)
Day's range
$2.08
Day's range
$2.16

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