Entera Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.15	2.23	2.05	2.15	2.15	1.90%	115,667
Dec 4, 2025	2.07	2.25	2.07	2.11	2.11	2.43%	94,078
Dec 3, 2025	2.22	2.30	2.05	2.06	2.06	-7.21%	123,398
Dec 2, 2025	2.26	2.39	2.18	2.22	2.22	-3.06%	71,618
Dec 1, 2025	2.35	2.47	2.27	2.29	2.29	-3.78%	46,704
Nov 28, 2025	2.39	2.53	2.38	2.38	2.38	-	39,206
Nov 26, 2025	2.40	2.49	2.34	2.38	2.38	-4.42%	67,937
Nov 25, 2025	2.35	2.73	2.26	2.49	2.49	4.84%	225,588
Nov 24, 2025	2.52	2.68	2.31	2.38	2.38	-6.13%	106,077
Nov 21, 2025	2.58	2.60	2.45	2.53	2.53	-1.94%	66,979
Nov 20, 2025	2.71	2.80	2.52	2.58	2.58	-2.64%	132,851
Nov 19, 2025	2.76	2.76	2.59	2.65	2.65	1.92%	21,241
Nov 18, 2025	2.63	2.72	2.57	2.60	2.60	-2.99%	66,008
Nov 17, 2025	2.72	2.78	2.65	2.68	2.68	-1.11%	29,604
Nov 14, 2025	2.61	2.79	2.61	2.71	2.71	-1.09%	49,406
Nov 13, 2025	2.89	2.92	2.61	2.74	2.74	-5.84%	56,777
Nov 12, 2025	3.01	3.07	2.84	2.91	2.91	-3.32%	56,124
Nov 11, 2025	2.85	3.07	2.82	3.01	3.01	0.33%	67,530
Nov 10, 2025	3.15	3.15	2.92	3.00	3.00	-4.46%	89,887
Nov 7, 2025	3.10	3.15	3.00	3.14	3.14	0.96%	129,613
Nov 6, 2025	3.09	3.22	3.05	3.11	3.11	2.30%	93,365
Nov 5, 2025	2.79	3.11	2.76	3.04	3.04	8.57%	364,029
Nov 4, 2025	2.73	2.92	2.45	2.80	2.80	-1.41%	266,466
Nov 3, 2025	2.87	2.97	2.77	2.84	2.84	-2.41%	184,763
Oct 31, 2025	2.85	2.93	2.75	2.91	2.91	3.19%	240,723
Oct 30, 2025	2.75	2.85	2.60	2.82	2.82	3.30%	127,156
Oct 29, 2025	2.55	2.75	2.55	2.73	2.73	8.33%	241,591
Oct 28, 2025	2.36	2.54	2.27	2.52	2.52	8.15%	171,929
Oct 27, 2025	2.22	2.37	2.20	2.33	2.33	4.95%	199,180
Oct 24, 2025	2.13	2.27	2.13	2.22	2.22	3.74%	86,873
Oct 23, 2025	2.41	2.43	2.12	2.14	2.14	-6.96%	2,533,853
Oct 22, 2025	2.38	2.38	2.25	2.30	2.30	-3.77%	57,019
Oct 21, 2025	2.51	2.51	2.32	2.39	2.39	-3.24%	42,820
Oct 20, 2025	2.36	2.53	2.36	2.47	2.47	5.11%	73,257
Oct 17, 2025	2.42	2.43	2.25	2.35	2.35	-2.49%	61,831
Oct 16, 2025	2.46	2.51	2.34	2.41	2.41	1.26%	86,149
Oct 15, 2025	2.45	2.50	2.27	2.38	2.38	-6.30%	247,324
Oct 14, 2025	2.55	2.81	2.52	2.54	2.54	-5.93%	184,319
Oct 13, 2025	2.69	2.95	2.51	2.70	2.70	1.89%	345,111
Oct 10, 2025	2.50	2.71	2.35	2.65	2.65	5.58%	526,456
Oct 9, 2025	2.18	2.55	2.15	2.51	2.51	15.67%	625,419
Oct 8, 2025	1.88	2.18	1.88	2.17	2.17	14.81%	232,346
Oct 7, 2025	1.87	1.91	1.87	1.89	1.89	2.72%	37,728
Oct 6, 2025	1.90	1.92	1.84	1.84	1.84	-3.16%	62,063
Oct 3, 2025	1.90	1.93	1.89	1.90	1.90	1.06%	67,203
Oct 2, 2025	1.89	1.91	1.85	1.88	1.88	1.57%	18,851
Oct 1, 2025	1.90	1.94	1.85	1.85	1.85	-3.59%	34,860
Sep 30, 2025	1.98	1.98	1.86	1.92	1.92	-1.54%	31,025
Sep 29, 2025	1.81	1.96	1.81	1.95	1.95	7.14%	63,043
Sep 26, 2025	1.78	1.92	1.78	1.82	1.82	1.68%	67,355